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

Lake Resources NL [Australia] (OP: LLKKF )

0.0350 -0.0010 (-2.78%)
Streaming Delayed Price Updated: 12:26 PM EDT, Apr 25, 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 (%)
Mar 31, 2020 0.0951 0.1900 0.0951 0.1900 12,952 +0.12(+177.37%)
Mar 30, 2020 0.0685 0.0685 0.0685 0.0685 2,000 +0.05(+280.56%)
Mar 27, 2020 0.0180 0.0180 0.0180 0.0180 9,900 +0.00(+11.80%)
Mar 26, 2020 0.0180 0.0180 0.0161 606,000 -0.00(-10.56%)
Mar 25, 2020 0.0170 0.0180 0.0170 0.0180 200,000 +0.00(+12.50%)
Mar 24, 2020 0.0155 0.0160 0.0155 0.0160 30,000 -0.00(-20.00%)
Mar 20, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 18, 2020 0.0200 0.0200 0.0200 0 -0.01(-23.08%)
Mar 17, 2020 0.0260 0.0260 0.0260 0.0260 15,000 +0.00(+0.00%)
Mar 11, 2020 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Mar 09, 2020 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Mar 06, 2020 0.0260 0.0260 0.0260 0.0260 20,600 -0.00(-7.14%)
Mar 03, 2020 0.0280 0.0280 0.0280 0 -0.00(-1.75%)
Mar 02, 2020 0.0270 0.0285 0.0270 0.0285 47,000 -0.01(-20.83%)
Feb 28, 2020 0.0300 0.0360 0.0295 0.0360 31,500 +0.01(+28.57%)
Feb 27, 2020 0.0280 0.0280 0.0280 0.0280 5,000 -0.01(-15.15%)
Feb 26, 2020 0.0280 0.0330 0.0280 0.0330 209,000 -0.00(-2.94%)
Feb 25, 2020 0.0310 0.0340 0.0310 0.0340 18,809 +0.00(+13.33%)
Feb 24, 2020 0.0300 0.0300 0.0290 0.0300 102,862 -0.01(-14.29%)
Feb 21, 2020 0.0350 0.0350 0.0320 0.0350 57,700 +0.01(+29.63%)
Feb 19, 2020 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Feb 18, 2020 0.0270 0.0270 0.0270 0.0270 100,000 +0.00(+3.45%)
Feb 13, 2020 0.0261 0.0261 0.0261 0 -0.00(-10.00%)
Feb 12, 2020 0.0244 0.0290 0.0244 0.0290 100,500 -0.01(-30.95%)
Feb 07, 2020 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Feb 06, 2020 0.0420 0.0420 0.0420 0.0420 7,000 +0.00(+0.00%)
Feb 05, 2020 0.0420 0.0420 0.0420 0.0420 47,000 +0.02(+56.72%)
Feb 04, 2020 0.0268 0.0268 0.0268 0.0268 100 -0.01(-31.28%)
Jan 17, 2020 0.0390 0.0390 0.0390 0 -0.00(-9.30%)
Jan 16, 2020 0.0411 0.0430 0.0411 0.0430 202,000 +0.00(+0.00%)
Jan 15, 2020 0.0330 0.0430 0.0330 0.0430 120,000 -0.00(-4.44%)
Jan 14, 2020 0.0400 0.0500 0.0400 0.0450 320,000 +0.00(+0.00%)
Jan 13, 2020 0.0360 0.0450 0.0360 0.0450 13,700 -0.01(-10.00%)
Jan 10, 2020 0.0800 0.0800 0.0350 0.0500 32,500 -0.01(-16.67%)
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.