XASE
Datos históricos de Comstock Inc.
Comstock Inc. · LODE
$2.21
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:26 UTC
- Variación en el periodo
- −35.19%
- Máximo
- US$4.98
- 18 de junio de 2026
- Mínimo
- US$2.10
- 8 de octubre de 2026
- Volumen medio diario
- 1.46 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.20 | 2.24 | 2.14 | 2.21 | 0.00% | 1.11 M |
| 8 oct 2026 | 2.17 | 2.23 | 2.10 | 2.21 | +1.84% | 1.78 M |
| 7 oct 2026 | 2.22 | 2.24 | 2.16 | 2.17 | −3.98% | 1.24 M |
| 6 oct 2026 | 2.27 | 2.30 | 2.23 | 2.26 | −0.88% | 1.25 M |
| 5 oct 2026 | 2.31 | 2.32 | 2.22 | 2.28 | 0.00% | 1.44 M |
| 2 oct 2026 | 2.30 | 2.32 | 2.26 | 2.28 | +1.33% | 743,730.584 |
| 1 oct 2026 | 2.31 | 2.34 | 2.23 | 2.25 | −3.02% | 1.31 M |
| 30 sep 2026 | 2.36 | 2.40 | 2.32 | 2.32 | −1.28% | 1.46 M |
| 29 sep 2026 | 2.41 | 2.48 | 2.23 | 2.35 | −2.89% | 2.48 M |
| 28 sep 2026 | 2.56 | 2.59 | 2.38 | 2.42 | −5.47% | 1.28 M |
| 25 sep 2026 | 2.55 | 2.63 | 2.49 | 2.56 | 0.00% | 1.05 M |
| 24 sep 2026 | 2.67 | 2.72 | 2.56 | 2.56 | −4.48% | 1.35 M |
| 23 sep 2026 | 2.75 | 2.79 | 2.60 | 2.68 | −2.90% | 1.27 M |
| 22 sep 2026 | 2.70 | 2.84 | 2.68 | 2.76 | +5.34% | 1.78 M |
| 21 sep 2026 | 2.69 | 2.80 | 2.54 | 2.62 | −1.13% | 1.23 M |
| 18 sep 2026 | 2.64 | 2.71 | 2.53 | 2.65 | +0.76% | 2.2 M |
| 17 sep 2026 | 2.58 | 2.68 | 2.55 | 2.63 | +5.62% | 1.32 M |
| 16 sep 2026 | 2.56 | 2.62 | 2.43 | 2.49 | −2.35% | 1.53 M |
| 15 sep 2026 | 2.71 | 2.81 | 2.52 | 2.55 | −4.85% | 2.72 M |
| 14 sep 2026 | 2.78 | 2.80 | 2.67 | 2.68 | −4.96% | 1.53 M |
| 11 sep 2026 | 2.98 | 3.04 | 2.80 | 2.82 | −4.41% | 1.87 M |
| 10 sep 2026 | 2.99 | 3.09 | 2.94 | 2.95 | −2.96% | 790,204.751 |
| 9 sep 2026 | 3.06 | 3.13 | 2.97 | 3.04 | −1.30% | 937,760.804 |
| 8 sep 2026 | 3.10 | 3.16 | 3.05 | 3.08 | −0.96% | 591,559.876 |
| 4 sep 2026 | 3.19 | 3.22 | 3.04 | 3.11 | −3.42% | 910,327.541 |
| 3 sep 2026 | 3.30 | 3.36 | 3.19 | 3.22 | −0.92% | 822,594.159 |
| 2 sep 2026 | 3.29 | 3.38 | 3.20 | 3.25 | −1.22% | 703,616.436 |
| 1 sep 2026 | 3.25 | 3.34 | 3.11 | 3.29 | −0.60% | 1.17 M |
| 31 ago 2026 | 3.35 | 3.49 | 3.29 | 3.31 | −2.65% | 907,447.303 |
| 28 ago 2026 | 3.56 | 3.60 | 3.39 | 3.40 | −4.49% | 600,080.055 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.