Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lake Resources NL [Australia] (OP: LLKKF )

0.0344 -0.0024 (-6.52%)
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.1026 0.1100 0.0988 0.1001 2,346,452 -0.01(-9.00%)
Oct 30, 2023 0.1200 0.1200 0.1056 0.1100 103,748 -0.01(-4.35%)
Oct 27, 2023 0.1200 0.1200 0.1000 0.1150 147,463 +0.00(+3.05%)
Oct 26, 2023 0.1000 0.1150 0.1000 0.1116 58,310 -0.01(-7.00%)
Oct 25, 2023 0.1150 0.1200 0.1100 0.1200 84,602 -0.00(-0.33%)
Oct 24, 2023 0.1000 0.1250 0.1000 0.1204 127,889 +0.01(+9.06%)
Oct 23, 2023 0.1120 0.1200 0.1087 0.1104 218,061 -0.00(-4.00%)
Oct 20, 2023 0.1138 0.1200 0.1120 0.1150 52,384 -0.00(-0.86%)
Oct 19, 2023 0.1110 0.1202 0.1100 0.1160 150,960 +0.00(+1.75%)
Oct 18, 2023 0.1200 0.1250 0.1140 0.1140 488,121 -0.01(-6.25%)
Oct 17, 2023 0.1217 0.1263 0.1140 0.1216 85,580 +0.01(+6.67%)
Oct 16, 2023 0.1385 0.1263 0.1140 0.1140 50,818 -0.01(-9.38%)
Oct 13, 2023 0.1300 0.1300 0.1200 0.1258 117,039 -0.00(-3.23%)
Oct 12, 2023 0.1300 0.1300 0.1100 0.1300 118,429 +0.00(+1.25%)
Oct 11, 2023 0.1220 0.1300 0.1129 0.1284 127,185 +0.01(+6.56%)
Oct 10, 2023 0.1200 0.1205 0.1100 0.1205 579,789 +0.01(+9.15%)
Oct 09, 2023 0.1100 0.1118 0.1050 0.1104 116,546 -0.00(-2.30%)
Oct 06, 2023 0.1075 0.1168 0.1075 0.1130 577,925 +0.01(+7.62%)
Oct 05, 2023 0.1100 0.1172 0.1050 0.1050 105,342 +0.00(+0.00%)
Oct 04, 2023 0.1100 0.1100 0.1050 0.1050 487,049 -0.01(-9.40%)
Oct 03, 2023 0.1050 0.1222 0.1050 0.1159 88,813 -0.00(-1.70%)
Oct 02, 2023 0.1155 0.1222 0.1100 0.1179 49,641 +0.00(+3.24%)
Sep 29, 2023 0.1179 0.1200 0.1070 0.1142 464,126 +0.00(+1.51%)
Sep 28, 2023 0.1020 0.1205 0.1020 0.1125 395,630 -0.01(-6.64%)
Sep 27, 2023 0.1100 0.1205 0.1010 0.1205 68,320 +0.01(+11.78%)
Sep 26, 2023 0.1000 0.1100 0.1000 0.1078 716,552 +0.00(+1.70%)
Sep 25, 2023 0.1078 0.1069 0.1050 0.1060 138,619 +0.00(+0.38%)
Sep 22, 2023 0.1100 0.1100 0.1050 0.1056 164,845 -0.00(-1.86%)
Sep 21, 2023 0.1100 0.1271 0.1075 0.1076 254,339 -0.00(-4.36%)
Sep 20, 2023 0.1271 0.1271 0.1090 0.1125 268,115 -0.00(-1.83%)
Sep 19, 2023 0.1170 0.1172 0.1100 0.1146 233,766 -0.00(-2.05%)
Sep 18, 2023 0.1200 0.1340 0.1044 0.1170 222,888 -0.02(-12.36%)
Sep 15, 2023 0.1250 0.1340 0.1150 0.1335 1,459,857 +0.01(+11.25%)
Sep 14, 2023 0.1010 0.1200 0.1010 0.1200 401,806 +0.00(+0.00%)
Sep 13, 2023 0.1010 0.1200 0.1010 0.1200 112,610 +0.01(+8.11%)
Sep 12, 2023 0.1100 0.1200 0.1100 0.1110 417,844 -0.00(-3.48%)
Sep 11, 2023 0.1200 0.1235 0.1125 0.1150 428,814 -0.01(-9.45%)
Sep 08, 2023 0.1200 0.1300 0.1200 0.1270 487,359 -0.00(-2.31%)
Sep 07, 2023 0.1300 0.1300 0.1200 0.1300 69,126 +0.00(+2.36%)
Sep 06, 2023 0.1300 0.1317 0.1210 0.1270 113,510 -0.00(-3.20%)
Sep 05, 2023 0.1225 0.1450 0.1225 0.1312 346,209 -0.01(-9.52%)
Sep 01, 2023 0.1450 0.1500 0.1350 0.1450 532,245 +0.00(+3.57%)
Aug 31, 2023 0.1420 0.1509 0.1350 0.1400 756,221 +0.00(+1.16%)
Aug 30, 2023 0.1300 0.1500 0.1200 0.1384 159,888 +0.01(+4.45%)
Aug 29, 2023 0.1400 0.1501 0.1200 0.1325 338,889 -0.01(-7.99%)
Aug 28, 2023 0.1363 0.1555 0.1290 0.1440 361,356 -0.01(-7.40%)
Aug 25, 2023 0.1510 0.1611 0.1500 0.1555 100,551 +0.00(+0.00%)
Aug 24, 2023 0.1600 0.1640 0.1500 0.1555 450,483 -0.01(-6.89%)
Aug 23, 2023 0.1770 0.1800 0.1500 0.1670 334,070 -0.00(-1.47%)
Aug 22, 2023 0.1700 0.1700 0.1435 0.1695 445,144 +0.01(+8.65%)
Aug 21, 2023 0.1350 0.1575 0.1350 0.1560 207,236 +0.01(+8.64%)
Aug 18, 2023 0.1388 0.1450 0.1325 0.1436 288,989 +0.00(+2.57%)
Aug 17, 2023 0.1300 0.1600 0.1300 0.1400 361,872 -0.01(-6.67%)
Aug 16, 2023 0.1600 0.1615 0.1500 0.1500 779,497 -0.02(-9.09%)
Aug 15, 2023 0.1530 0.1830 0.1300 0.1650 466,938 +0.03(+19.57%)
Aug 14, 2023 0.1500 0.1500 0.1256 0.1380 242,117 -0.00(-0.07%)
Aug 11, 2023 0.1400 0.1450 0.1200 0.1381 586,420 +0.00(+0.00%)
Aug 10, 2023 0.1267 0.1400 0.1050 0.1381 1,189,822 +0.03(+27.87%)
Aug 09, 2023 0.1100 0.1130 0.1028 0.1080 806,111 -0.00(-3.57%)
Aug 08, 2023 0.1100 0.1330 0.1069 0.1120 800,751 -0.00(-3.03%)
Aug 07, 2023 0.1167 0.1388 0.1090 0.1155 1,589,871 -0.02(-15.88%)
Aug 04, 2023 0.1371 0.1410 0.1280 0.1373 744,096 +0.00(+1.70%)
Aug 03, 2023 0.1500 0.1500 0.1295 0.1350 351,656 -0.01(-5.53%)
Aug 02, 2023 0.1430 0.1535 0.1367 0.1429 699,232 -0.00(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.