Lode Gold Resources Inc LOD
TSXV · Canada · Non-Energy Minerals
CAD 0.3950+0.02 (+3.95%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.40 | +3.95% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 23.50K |
| 2026-10-01 | CAD 0.38 | -2.56% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 40.20K |
| 2026-09-30 | CAD 0.39 | +8.33% | CAD 0.35 | CAD 0.39 | CAD 0.34 | 88.00K |
| 2026-09-29 | CAD 0.36 | -2.70% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 35.00K |
| 2026-09-28 | CAD 0.37 | -7.50% | CAD 0.38 | CAD 0.39 | CAD 0.36 | 124.10K |
| 2026-09-25 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 0 |
| 2026-09-24 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 32.30K |
| 2026-09-23 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 48.00K |
| 2026-09-22 | CAD 0.41 | +2.50% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 4.50K |
| 2026-09-21 | CAD 0.40 | +5.26% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 28.40K |
| 2026-09-18 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.43 | CAD 0.38 | 48.00K |
| 2026-09-17 | CAD 0.38 | +2.70% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 10.00K |
| 2026-09-16 | CAD 0.37 | -7.50% | CAD 0.40 | CAD 0.40 | CAD 0.37 | 87.30K |
| 2026-09-15 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 77.20K |
| 2026-09-14 | CAD 0.40 | -2.44% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 51.00K |
| 2026-09-11 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 83.50K |
| 2026-09-10 | CAD 0.41 | -4.65% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 1.00K |
| 2026-09-09 | CAD 0.43 | +4.88% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 21.40K |
| 2026-09-08 | CAD 0.41 | -2.38% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 6.00K |
| 2026-09-04 | CAD 0.42 | +2.44% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 39.90K |
| 2026-09-03 | CAD 0.41 | +2.50% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 65.80K |
| 2026-09-02 | CAD 0.40 | +2.56% | CAD 0.39 | CAD 0.40 | CAD 0.39 | 146.50K |
| 2026-09-01 | CAD 0.39 | -2.50% | CAD 0.37 | CAD 0.39 | CAD 0.37 | 25.50K |
| 2026-08-31 | CAD 0.40 | -4.76% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 67.70K |
| 2026-08-28 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 215.60K |
| 2026-08-27 | CAD 0.42 | -4.55% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 95.00K |
| 2026-08-26 | CAD 0.44 | 0.00% | CAD 0.42 | CAD 0.44 | CAD 0.41 | 123.70K |
| 2026-08-25 | CAD 0.44 | +4.76% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 77.70K |
| 2026-08-24 | CAD 0.42 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 88.00K |
| 2026-08-21 | CAD 0.42 | 0.00% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 45.80K |
| 2026-08-20 | CAD 0.42 | -2.33% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 93.50K |
| 2026-08-19 | CAD 0.43 | +2.38% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 109.00K |
| 2026-08-18 | CAD 0.42 | -2.33% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 52.70K |
| 2026-08-17 | CAD 0.43 | +7.50% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 165.40K |
| 2026-08-14 | CAD 0.40 | +5.26% | CAD 0.38 | CAD 0.41 | CAD 0.37 | 205.20K |
| 2026-08-13 | CAD 0.38 | +2.70% | CAD 0.36 | CAD 0.38 | CAD 0.36 | 65.30K |
| 2026-08-12 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 12.30K |
| 2026-08-11 | CAD 0.37 | +2.78% | CAD 0.39 | CAD 0.39 | CAD 0.37 | 17.40K |
| 2026-08-10 | CAD 0.36 | -7.69% | CAD 0.40 | CAD 0.40 | CAD 0.35 | 169.00K |
| 2026-08-07 | CAD 0.39 | 0.00% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 47.50K |
| 2026-08-06 | CAD 0.39 | -4.88% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 56.80K |
| 2026-08-05 | CAD 0.41 | +10.81% | CAD 0.38 | CAD 0.41 | CAD 0.38 | 168.50K |
| 2026-08-04 | CAD 0.37 | +8.82% | CAD 0.33 | CAD 0.37 | CAD 0.33 | 79.40K |
| 2026-07-31 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 30.00K |
| 2026-07-30 | CAD 0.34 | +3.03% | CAD 0.33 | CAD 0.34 | CAD 0.33 | 39.50K |
| 2026-07-29 | CAD 0.33 | +10.00% | CAD 0.31 | CAD 0.33 | CAD 0.31 | 49.00K |
| 2026-07-28 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 33.10K |
| 2026-07-27 | CAD 0.29 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 9.90K |
| 2026-07-24 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 30.40K |
| 2026-07-23 | CAD 0.30 | +3.45% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 98.10K |
| 2026-07-22 | CAD 0.29 | -3.33% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 256.50K |
| 2026-07-21 | CAD 0.30 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.28 | 258.00K |
| 2026-07-20 | CAD 0.30 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 45.00K |
| 2026-07-17 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 47.60K |
| 2026-07-16 | CAD 0.29 | -3.33% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 2.20K |
| 2026-07-15 | CAD 0.30 | -9.09% | CAD 0.30 | CAD 0.30 | CAD 0.26 | 168.90K |
| 2026-07-14 | CAD 0.33 | +3.13% | CAD 0.31 | CAD 0.33 | CAD 0.31 | 82.50K |
| 2026-07-13 | CAD 0.32 | -3.03% | CAD 0.32 | CAD 0.33 | CAD 0.32 | 22.60K |
| 2026-07-10 | CAD 0.33 | +6.45% | CAD 0.32 | CAD 0.33 | CAD 0.32 | 38.70K |
| 2026-07-09 | CAD 0.31 | +3.33% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 25.70K |
| 2026-07-08 | CAD 0.30 | -3.23% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 33.10K |
| 2026-07-07 | CAD 0.31 | +3.33% | CAD 0.31 | CAD 0.32 | CAD 0.30 | 43.70K |
| 2026-07-06 | CAD 0.30 | 0.00% | CAD 0.29 | CAD 0.31 | CAD 0.29 | 20.50K |
| 2026-07-03 | CAD 0.30 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.28 | 24.50K |
| 2026-07-02 | CAD 0.30 | 0.00% | CAD 0.29 | CAD 0.31 | CAD 0.29 | 310.00K |
| 2026-06-30 | CAD 0.30 | 0.00% | CAD 0.28 | CAD 0.31 | CAD 0.28 | 23.50K |
| 2026-06-29 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |
| 2026-06-26 | CAD 0.30 | +3.45% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 40.00K |
| 2026-06-25 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.30 | CAD 0.28 | 160.60K |
| 2026-06-24 | CAD 0.29 | -3.33% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 115.50K |
| 2026-06-23 | CAD 0.30 | -3.23% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 12.00K |
| 2026-06-22 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 900 |
| 2026-06-19 | CAD 0.31 | -3.12% | CAD 0.30 | CAD 0.31 | CAD 0.29 | 26.70K |
| 2026-06-18 | CAD 0.32 | +3.23% | CAD 0.30 | CAD 0.32 | CAD 0.30 | 245.00K |
| 2026-06-17 | CAD 0.31 | +3.33% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 65.70K |
| 2026-06-16 | CAD 0.30 | -9.09% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 123.50K |
| 2026-06-15 | CAD 0.33 | +17.86% | CAD 0.32 | CAD 0.33 | CAD 0.30 | 277.80K |
| 2026-06-12 | CAD 0.28 | +12.00% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 160.50K |
| 2026-06-11 | CAD 0.25 | +4.17% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 16.50K |
| 2026-06-10 | CAD 0.24 | -14.29% | CAD 0.27 | CAD 0.27 | CAD 0.24 | 536.50K |
| 2026-06-09 | CAD 0.28 | -6.67% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 170.50K |
| 2026-06-08 | CAD 0.30 | +7.14% | CAD 0.28 | CAD 0.30 | CAD 0.28 | 48.10K |
| 2026-06-05 | CAD 0.28 | -3.45% | CAD 0.31 | CAD 0.31 | CAD 0.28 | 240.70K |
| 2026-06-04 | CAD 0.29 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 51.50K |
| 2026-06-03 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 107.00K |
| 2026-06-02 | CAD 0.30 | -6.25% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 99.40K |
| 2026-06-01 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 51.50K |
| 2026-05-29 | CAD 0.32 | -3.03% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 16.20K |
| 2026-05-28 | CAD 0.33 | +3.13% | CAD 0.32 | CAD 0.34 | CAD 0.32 | 31.00K |
| 2026-05-27 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 25.30K |