Lode Gold Resources Inc (LOD)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 50 | 0.02 | 0.03 | 0.015 | 195039 | 0.02589213 | CS |
| 4 | 0 | 0 | 0.03 | 0.035 | 0.015 | 170765 | 0.02638287 | CS |
| 12 | -0.01 | -25 | 0.04 | 0.05 | 0.015 | 83587 | 0.02896336 | CS |
| 26 | -0.02 | -40 | 0.05 | 0.065 | 0.015 | 91120 | 0.03050937 | CS |
| 52 | -0.02 | -40 | 0.05 | 0.065 | 0.015 | 91120 | 0.03050937 | CS |
| 156 | -0.02 | -40 | 0.05 | 0.065 | 0.015 | 91120 | 0.03050937 | CS |
| 260 | -0.02 | -40 | 0.05 | 0.065 | 0.015 | 91120 | 0.03050937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3200 |
| 1721425200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721338800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 60000 |
| 1721252400 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 114000 |
| 1721166000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 60195 |
| 1721079600 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.015 | 713000 |
| 1720820400 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 50400 |
| 1720734000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 100 |
| 1720647600 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 919100 |
| 1720561200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 150000 |
| 1720474800 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 429982 |
| 1720215600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 153100 |
| 1720129200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 8000 |
| 1720042800 | 0.025 | -0.01 | -28.57 | 0.03 | 0.03 | 0.025 | 164000 |
| 1719956400 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 159000 |
| 1719610800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 116855 |
| 1719524400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 13600 |
| 1719438000 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 46100 |
| 1719351600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.03 | 59000 |
| 1719265200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 100 |
| 1719006000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 100 |
| 1718919600 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 40008 |
| 1718833200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 18000 |
| 1718746800 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.03 | 106620 |
| 1718660400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 16000 |
| 1718401200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 40010 |
| 1718314800 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 48000 |
| 1718228400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1718142000 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 3000 |
| 1718055600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1717796400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 800 |
| 1717710000 | 0.045 | 0.01 | 28.57 | 0.04 | 0.045 | 0.04 | 69000 |
| 1717623600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1717537200 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 1000 |
| 1717450800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 7000 |
| 1717191600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 10944 |
| 1717105200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 800 |
| 1717018800 | 0.035 | -0.005 | -12.50 | 0.04 | 0.05 | 0.035 | 193400 |
| 1716932400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 300 |
| 1716846000 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 53000 |
| 1716586800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5000 |
| 1716500400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1716414000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 43000 |
| 1716327600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 38450 |
| 1715982000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 2000 |
| 1715895600 | 0.045 | 0.01 | 28.57 | 0.04 | 0.045 | 0.04 | 116000 |
| 1715809200 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.035 | 15000 |
| 1715722800 | 0.045 | 0.01 | 28.57 | 0.045 | 0.045 | 0.045 | 8000 |
| 1715636400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1715377200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20000 |
| 1715290800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1715204400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 80 |
| 1715118000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1715031600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 4000 |
| 1714772400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 14000 |
| 1714686000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1714599600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1714513200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 58000 |
| 1714426800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 2300 |
| 1714167600 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 634600 |
| 1714081200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1713994800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1713908400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
