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

Lake Resources NL [Australia] (OP: LLKKF )

0.0441 +0.0034 (+8.35%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 3, 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 (%)
Dec 31, 2020 0.0590 0.0590 0.0590 1,539,440 -0.00(-1.67%)
Dec 30, 2020 0.0528 0.0620 0.0528 0.0600 1,539,440 +0.01(+10.29%)
Dec 29, 2020 0.0515 0.0550 0.0500 0.0544 1,112,410 +0.00(+0.74%)
Dec 28, 2020 0.0530 0.0689 0.0525 0.0540 1,654,338 +0.00(+1.89%)
Dec 24, 2020 0.0550 0.0590 0.0515 0.0530 513,500 -0.00(-3.64%)
Dec 23, 2020 0.0580 0.0580 0.0510 0.0550 900,292 +0.00(+10.00%)
Dec 22, 2020 0.0520 0.0520 0.0470 0.0500 2,136,245 -0.00(-5.66%)
Dec 21, 2020 0.0535 0.0570 0.0520 0.0530 536,410 -0.00(-0.93%)
Dec 18, 2020 0.0570 0.0570 0.0500 0.0535 677,500 -0.00(-2.37%)
Dec 17, 2020 0.0550 0.0736 0.0500 0.0548 716,848 +0.00(+5.38%)
Dec 16, 2020 0.0530 0.0550 0.0490 0.0520 1,548,409 -0.01(-8.77%)
Dec 15, 2020 0.0580 0.0580 0.0530 0.0570 619,392 +0.00(+1.79%)
Dec 14, 2020 0.0600 0.0600 0.0560 0.0560 348,309 +0.00(+0.00%)
Dec 11, 2020 0.0608 0.0655 0.0560 0.0560 528,500 -0.00(-5.88%)
Dec 10, 2020 0.0620 0.0620 0.0578 0.0595 444,209 -0.00(-0.83%)
Dec 09, 2020 0.0640 0.0640 0.0560 0.0600 947,150 -0.00(-4.00%)
Dec 08, 2020 0.0710 0.0710 0.0625 0.0625 620,889 -0.00(-3.85%)
Dec 07, 2020 0.0650 0.0785 0.0600 0.0650 2,028,854 -0.00(-0.15%)
Dec 04, 2020 0.0760 0.0760 0.0650 0.0651 431,300 -0.00(-6.33%)
Dec 03, 2020 0.0859 0.0859 0.0600 0.0695 446,654 +0.01(+12.10%)
Dec 02, 2020 0.0700 0.0700 0.0530 0.0620 638,711 -0.01(-8.82%)
Dec 01, 2020 0.0726 0.0800 0.0615 0.0680 3,081,227 -0.01(-8.97%)
Nov 30, 2020 0.0710 0.0894 0.0580 0.0747 1,726,527 +0.01(+20.10%)
Nov 27, 2020 0.0500 0.0640 0.0500 0.0622 603,000 +0.02(+37.92%)
Nov 25, 2020 0.0500 0.0500 0.0451 0.0451 157,300 -0.00(-6.04%)
Nov 24, 2020 0.0510 0.0510 0.0462 0.0480 272,368 +0.00(+6.67%)
Nov 23, 2020 0.0450 0.0510 0.0435 0.0450 705,595 +0.00(+10.84%)
Nov 20, 2020 0.0407 0.0470 0.0402 0.0406 730,200 -0.00(-9.78%)
Nov 19, 2020 0.0450 0.0500 0.0440 0.0450 749,811 -0.00(-2.17%)
Nov 18, 2020 0.0470 0.0499 0.0430 0.0460 715,815 -0.00(-1.92%)
Nov 17, 2020 0.0500 0.0520 0.0420 0.0469 379,679 -0.00(-6.01%)
Nov 16, 2020 0.0565 0.0565 0.0440 0.0499 341,378 +0.00(+5.50%)
Nov 13, 2020 0.0425 0.0535 0.0420 0.0473 54,400 +0.00(+10.00%)
Nov 12, 2020 0.0423 0.0490 0.0420 0.0430 938,293 -0.00(-1.15%)
Nov 11, 2020 0.0460 0.0460 0.0420 0.0435 87,700 -0.00(-3.33%)
Nov 10, 2020 0.0536 0.0536 0.0450 0.0450 474,800 -0.01(-11.76%)
Nov 09, 2020 0.0500 0.0550 0.0500 0.0510 667,881 +0.01(+13.33%)
Nov 06, 2020 0.0480 0.0480 0.0370 0.0450 124,900 +0.00(+0.00%)
Nov 05, 2020 0.0420 0.0450 0.0390 0.0450 22,000 +0.01(+15.38%)
Nov 04, 2020 0.0390 0.0409 0.0390 0.0390 78,027 -0.00(-2.50%)
Nov 03, 2020 0.0410 0.0420 0.0400 0.0400 236,221 -0.00(-4.76%)
Nov 02, 2020 0.0410 0.0420 0.0400 0.0420 204,391 -0.00(-4.55%)
Oct 30, 2020 0.0430 0.0440 0.0410 0.0440 145,800 -0.00(-4.14%)
Oct 29, 2020 0.0430 0.0459 0.0400 0.0459 51,206 -0.00(-1.29%)
Oct 28, 2020 0.0449 0.0470 0.0400 0.0465 157,941 -0.00(-5.10%)
Oct 27, 2020 0.0490 0.0490 0.0450 0.0490 242,990 +0.01(+15.29%)
Oct 26, 2020 0.0490 0.0490 0.0420 0.0425 636,539 -0.00(-5.56%)
Oct 23, 2020 0.0460 0.0470 0.0450 0.0450 162,000 -0.00(-4.05%)
Oct 22, 2020 0.0470 0.0470 0.0445 0.0469 472,808 -0.01(-11.51%)
Oct 21, 2020 0.0530 0.0530 0.0479 0.0530 108,803 +0.00(+1.92%)
Oct 20, 2020 0.0495 0.0520 0.0495 0.0520 180,747 +0.00(+3.59%)
Oct 19, 2020 0.0450 0.0530 0.0400 0.0502 165,068 +0.00(+0.40%)
Oct 16, 2020 0.0520 0.0540 0.0475 0.0500 197,500 +0.00(+0.00%)
Oct 15, 2020 0.0500 0.0530 0.0420 0.0500 143,166 +0.00(+0.00%)
Oct 14, 2020 0.0480 0.0530 0.0480 0.0500 103,466 -0.00(-2.91%)
Oct 13, 2020 0.0530 0.0530 0.0490 0.0515 219,960 -0.00(-0.96%)
Oct 12, 2020 0.0560 0.0560 0.0515 0.0520 168,800 -0.00(-3.70%)
Oct 09, 2020 0.0520 0.0540 0.0500 0.0540 125,300 +0.00(+8.00%)
Oct 08, 2020 0.0580 0.0580 0.0480 0.0500 61,757 +0.00(+2.46%)
Oct 07, 2020 0.0495 0.0495 0.0450 0.0488 247,203 +0.00(+6.32%)
Oct 06, 2020 0.0495 0.0495 0.0400 0.0459 804,524 -0.00(-3.97%)
Oct 05, 2020 0.0500 0.0500 0.0450 0.0478 65,244 +0.00(+6.94%)
Oct 02, 2020 0.0460 0.0460 0.0400 0.0447 45,800 +0.00(+0.45%)
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.