TSXV - Delayed Quote CAD

Lode Gold Resources Inc. (LOD.V)

Compare
0.2300
-0.0100
(-4.17%)
At close: January 10 at 3:21:38 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.2300 0.2300 0.2300 0.2300 0.2300 9,000
Jan 9, 2025 0.2400 0.2400 0.2400 0.2400 0.2400 -
Jan 8, 2025 0.2000 0.2400 0.2000 0.2400 0.2400 8,000
Jan 7, 2025 0.2100 0.2400 0.2100 0.2400 0.2400 16,500
Jan 6, 2025 0.2200 0.2200 0.2200 0.2200 0.2200 500
Jan 3, 2025 0.2000 0.2400 0.2000 0.2200 0.2200 2,300
Jan 2, 2025 0.1600 0.1800 0.1600 0.1800 0.1800 7,000
Dec 31, 2024 0.1600 0.1700 0.1500 0.1700 0.1700 38,200
Dec 30, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 37,900
Dec 27, 2024 0.1600 0.1800 0.1600 0.1600 0.1600 26,000
Dec 24, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 -
Dec 23, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 -
Dec 20, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 10,600
Dec 19, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 -
Dec 18, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 3,600
Dec 17, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 2,500
Dec 16, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 6,800
Dec 13, 2024 0.1600 0.1800 0.1600 0.1800 0.1800 22,200
Dec 12, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 11,100
Dec 11, 2024 0.1500 0.1600 0.1400 0.1600 0.1600 8,500
Dec 10, 2024 0.1600 0.1600 0.1500 0.1500 0.1500 36,000
Dec 9, 2024 0.1600 0.1800 0.1600 0.1600 0.1600 34,000
Dec 6, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 500
Dec 5, 2024 0.1700 0.1700 0.1600 0.1600 0.1600 16,200
Dec 4, 2024 0.1800 0.1800 0.1600 0.1700 0.1700 62,600
Dec 3, 2024 0.1600 0.1800 0.1600 0.1800 0.1800 21,000
Dec 2, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 1,000
Nov 29, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 10,500
Nov 28, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 -
Nov 27, 2024 0.1800 0.1800 0.1600 0.1600 0.1600 10,000
Nov 26, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Nov 25, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 4,500
Nov 22, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 18,000
Nov 21, 2024 0.1700 0.1800 0.1700 0.1800 0.1800 13,500
Nov 20, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 15,000
Nov 19, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 36,600
Nov 18, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 2,000
Nov 15, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 -
Nov 14, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 24,500
Nov 13, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 3,000
Nov 12, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 -
Nov 11, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 2,500
Nov 8, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 1,300
Nov 7, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 500
Nov 6, 2024 0.2300 0.2300 0.2000 0.2000 0.2000 38,000
Nov 5, 2024 0.2100 0.2300 0.2100 0.2300 0.2300 2,500
Nov 4, 2024 0.2500 0.2500 0.2200 0.2200 0.2200 8,000
Nov 1, 2024 0.2400 0.2600 0.2300 0.2600 0.2600 88,200
Oct 31, 2024 0.1900 0.2500 0.1900 0.2500 0.2500 33,100
Oct 30, 2024 0.2900 0.2900 0.2300 0.2700 0.2700 8,000
Oct 29, 2024 1:10 Stock Splits
Oct 29, 2024 0.2100 0.3000 0.2100 0.3000 0.3000 21,500
Oct 28, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 58,500
Oct 25, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 19,000
Oct 24, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 22,390
Oct 23, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 49,600
Oct 22, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 122,500
Oct 21, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Oct 18, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Oct 17, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Oct 16, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Oct 15, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 19,390
Oct 11, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 19,220
Oct 10, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,500
Oct 9, 2024 0.2000 0.3000 0.2000 0.2000 0.2000 273,020
Oct 8, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Oct 7, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 1,000
Oct 4, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 13,500
Oct 3, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 4,500
Oct 2, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 1,500
Oct 1, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Sep 30, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 3,410
Sep 27, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Sep 26, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 7,910
Sep 25, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 12,010
Sep 24, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 900
Sep 23, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 35,000
Sep 20, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 2,500
Sep 19, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Sep 18, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Sep 17, 2024 0.3000 0.3000 0.2000 0.2000 0.2000 16,710
Sep 16, 2024 0.3000 0.3000 0.2000 0.2000 0.2000 38,500
Sep 13, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 13,300
Sep 12, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 11, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 10, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,700
Sep 9, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 210
Sep 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 4,120
Sep 4, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 54,300
Sep 3, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,500
Aug 30, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 800
Aug 29, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,500
Aug 28, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 4,450
Aug 27, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 117,500
Aug 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 16,700
Aug 21, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 7,600
Aug 20, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 24,900
Aug 19, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 11,000
Aug 16, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 820
Aug 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,100
Aug 14, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 13, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 39,300
Aug 12, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,100
Aug 9, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 7, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,600
Aug 2, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 32,260
Aug 1, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 17,400
Jul 31, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 26,400
Jul 30, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 420
Jul 29, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 40,500
Jul 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jul 25, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 51,000
Jul 24, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 10,000
Jul 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 25,340
Jul 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 320
Jul 19, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,800
Jul 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 6,000
Jul 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 11,400
Jul 16, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 6,020
Jul 15, 2024 0.2000 0.3000 0.2000 0.3000 0.3000 71,300
Jul 12, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 5,040
Jul 11, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jul 10, 2024 0.2000 0.3000 0.2000 0.3000 0.3000 91,910
Jul 9, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 15,000
Jul 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 43,000
Jul 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 15,310
Jul 4, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 800
Jul 3, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 16,400
Jul 2, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 15,900
Jun 28, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 11,690
Jun 27, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,360
Jun 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 4,610
Jun 25, 2024 0.4000 0.4000 0.3000 0.4000 0.4000 5,900
Jun 24, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jun 21, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jun 20, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 4,000
Jun 19, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,800
Jun 18, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 10,660
Jun 17, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,600
Jun 14, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,000
Jun 13, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,800
Jun 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 100
Jun 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 300
Jun 10, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 7, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 6, 2024 0.4000 0.5000 0.4000 0.5000 0.5000 6,900
Jun 5, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 4, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 100
Jun 3, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 700
May 31, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,090
May 30, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 29, 2024 0.4000 0.5000 0.4000 0.4000 0.4000 19,340
May 28, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 27, 2024 0.4000 0.5000 0.4000 0.4000 0.4000 5,300
May 24, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 500
May 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,300
May 21, 2024 0.5000 0.5000 0.4000 0.4000 0.4000 3,850
May 17, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 200
May 16, 2024 0.4000 0.5000 0.4000 0.5000 0.5000 11,600
May 15, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,500
May 14, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 800
May 13, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,000
May 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 7, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 6, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 400
May 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,400
May 2, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 1, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 30, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,800
Apr 29, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 230
Apr 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 63,460
Apr 25, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 24, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 23, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 22, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 19, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 18, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 17, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 250
Apr 16, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 15, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 24,700
Apr 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,200
Apr 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,800
Apr 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 8, 2024 0.5000 0.5000 0.4000 0.4000 0.4000 11,400
Apr 5, 2024 0.5000 0.5000 0.4000 0.5000 0.5000 14,600
Apr 4, 2024 0.4000 0.7000 0.4000 0.4000 0.4000 83,300
Apr 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 18,500
Apr 2, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 21,020
Apr 1, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 490
Mar 28, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 500
Mar 27, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 8,900
Mar 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 8,100
Mar 25, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 800
Mar 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 400
Mar 21, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Mar 20, 2024 0.3000 0.4000 0.3000 0.3000 0.3000 3,100
Mar 19, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,100
Mar 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,500
Mar 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 9,190
Mar 14, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 140
Mar 13, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 3,900
Mar 12, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 3,000
Mar 11, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 34,600
Mar 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 7, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 1,800
Mar 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 17,250
Mar 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 12,500
Mar 4, 2024 0.3000 0.3000 0.2000 0.2000 0.2000 23,640
Mar 1, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 29, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 500
Feb 28, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 5,000
Feb 27, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 11,200
Feb 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 16,600
Feb 21, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
Feb 20, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 400
Feb 16, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 14, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 16,490
Feb 13, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
Feb 12, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 9, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,100
Feb 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 5,120
Feb 7, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 3,900
Feb 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 6,040
Feb 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 110
Feb 2, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 12,550
Feb 1, 2024 0.3000 0.4000 0.3000 0.3000 0.3000 32,250
Jan 31, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 4,900
Jan 30, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 11,840
Jan 29, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 1,360
Jan 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jan 25, 2024 0.3000 0.4000 0.3000 0.3000 0.3000 32,600
Jan 24, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 110
Jan 23, 2024 0.5000 0.7000 0.5000 0.7000 0.7000 300
Jan 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 4,200
Jan 19, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 18,300
Jan 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 11,020
Jan 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 4,200
Jan 16, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 3,300
Jan 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 32,300
Jan 12, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 4,190
Jan 11, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,200
Jan 10, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 11,600

Related Tickers

AGX.F Silver X Mining Corp.
0.1400
+5.66%
 
FIR.F Pampa Metals Corporation
0.1060
0.00%
 
GPE.F GR Silver Mining Ltd.
0.1245
+6.87%
 
ZEUS.CN Zeus North America Mining Corp.
0.2200
0.00%
 
LEMSE.ST Leading Edge Materials Corp.
0.7260
-2.42%
 
GARWF Golden Arrow Resources Corporation
0.0300
0.00%
 
MKR.V Melkior Resources Inc.
0.0700
0.00%
 
TMIN.CN Teako Minerals Corp.
0.0650
0.00%
 
SR.V Strategic Resources Inc.
0.6900
-1.43%
 
HUNT.CN Gold Hunter Resources Inc.
0.0650
+8.33%