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

Lake Resources NL [Australia] (OP: LLKKF )

0.0424 +0.0048 (+12.77%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 2, 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 (%)
May 28, 2021 0.2058 0.2058 0.1940 0.2058 620,469 +0.00(+1.38%)
May 27, 2021 0.2033 0.2072 0.1976 0.2030 425,639 +0.00(+0.50%)
May 26, 2021 0.2046 0.2046 0.1969 0.2020 352,510 -0.00(-2.18%)
May 25, 2021 0.2078 0.2080 0.2000 0.2065 670,742 +0.00(+1.08%)
May 24, 2021 0.1993 0.2054 0.1905 0.2043 830,897 -0.00(-0.83%)
May 21, 2021 0.1957 0.2135 0.1950 0.2060 1,154,150 +0.03(+17.51%)
May 20, 2021 0.1839 0.1850 0.1701 0.1753 640,500 -0.00(-2.56%)
May 19, 2021 0.1800 0.1833 0.1681 0.1799 524,291 +0.00(+0.00%)
May 18, 2021 0.1920 0.1920 0.1693 0.1799 446,815 +0.01(+3.27%)
May 17, 2021 0.1764 0.1900 0.1714 0.1742 1,050,697 -0.01(-3.22%)
May 14, 2021 0.1854 0.1970 0.1701 0.1800 1,052,149 +0.01(+8.83%)
May 13, 2021 0.1550 0.1730 0.1550 0.1654 2,227,329 -0.00(-2.71%)
May 12, 2021 0.1880 0.1880 0.1650 0.1700 815,923 -0.01(-5.56%)
May 11, 2021 0.1900 0.1901 0.1650 0.1800 2,593,753 -0.01(-6.01%)
May 10, 2021 0.2000 0.2113 0.1909 0.1915 1,200,181 -0.01(-4.25%)
May 07, 2021 0.2137 0.2137 0.2000 0.2000 1,076,627 -0.00(-1.96%)
May 06, 2021 0.2240 0.2250 0.2000 0.2040 2,118,842 -0.03(-13.19%)
May 05, 2021 0.2390 0.2430 0.2260 0.2350 867,190 +0.00(+2.17%)
May 04, 2021 0.2360 0.2493 0.2150 0.2300 1,529,483 -0.02(-7.41%)
May 03, 2021 0.2471 0.2500 0.2360 0.2484 787,172 +0.01(+2.64%)
Apr 30, 2021 0.2360 0.2479 0.2360 0.2420 357,400 +0.00(+0.00%)
Apr 29, 2021 0.2500 0.2500 0.2400 0.2420 808,467 +0.00(+1.26%)
Apr 28, 2021 0.2502 0.2502 0.2350 0.2390 696,579 -0.00(-1.24%)
Apr 27, 2021 0.2500 0.2500 0.2360 0.2420 640,262 -0.01(-2.22%)
Apr 26, 2021 0.2500 0.2500 0.2315 0.2475 1,819,430 +0.00(+1.85%)
Apr 23, 2021 0.2500 0.2550 0.2400 0.2430 731,600 +0.00(+0.83%)
Apr 22, 2021 0.2500 0.2500 0.2300 0.2410 1,441,722 -0.01(-2.78%)
Apr 21, 2021 0.2438 0.2480 0.2350 0.2479 499,013 +0.00(+1.18%)
Apr 20, 2021 0.2550 0.2550 0.2330 0.2450 1,229,386 -0.00(-1.80%)
Apr 19, 2021 0.2494 0.2600 0.2388 0.2495 1,757,899 +0.00(+0.20%)
Apr 16, 2021 0.2595 0.2595 0.2250 0.2490 1,442,100 +0.01(+3.75%)
Apr 15, 2021 0.2380 0.2600 0.2350 0.2400 1,157,119 -0.00(-0.62%)
Apr 14, 2021 0.2600 0.2600 0.2350 0.2415 2,461,086 +0.01(+2.81%)
Apr 13, 2021 0.2481 0.2520 0.2255 0.2349 3,545,486 -0.01(-5.32%)
Apr 12, 2021 0.2550 0.2550 0.2400 0.2481 1,564,842 -0.00(-0.16%)
Apr 09, 2021 0.2580 0.2580 0.2405 0.2485 668,800 -0.00(-1.58%)
Apr 08, 2021 0.2579 0.2579 0.2460 0.2525 917,532 +0.00(+0.80%)
Apr 07, 2021 0.2502 0.2700 0.2500 0.2505 1,553,294 -0.02(-6.53%)
Apr 06, 2021 0.2685 0.2755 0.2514 0.2680 1,348,144 +0.00(+0.00%)
Apr 05, 2021 0.2800 0.2800 0.2453 0.2680 1,762,105 +0.02(+7.20%)
Apr 01, 2021 0.2800 0.2800 0.2456 0.2500 1,521,000 -0.01(-2.46%)
Mar 31, 2021 0.2720 0.2720 0.2450 0.2563 896,565 +0.00(+0.91%)
Mar 30, 2021 0.2330 0.2540 0.2330 0.2540 1,765,960 +0.02(+7.17%)
Mar 29, 2021 0.2800 0.2800 0.2330 0.2370 1,209,924 -0.01(-3.27%)
Mar 26, 2021 0.2800 0.2800 0.2400 0.2450 1,117,200 +0.01(+4.57%)
Mar 25, 2021 0.2300 0.2501 0.2300 0.2343 1,969,902 -0.01(-3.98%)
Mar 24, 2021 0.2500 0.2750 0.2400 0.2440 1,958,864 -0.01(-3.17%)
Mar 23, 2021 0.2660 0.2680 0.2520 0.2520 2,441,874 -0.01(-1.95%)
Mar 22, 2021 0.2792 0.2792 0.2500 0.2570 2,760,945 +0.00(+1.18%)
Mar 19, 2021 0.2600 0.2704 0.2500 0.2540 1,251,400 -0.00(-0.63%)
Mar 18, 2021 0.2800 0.2800 0.2500 0.2556 1,152,940 -0.01(-3.55%)
Mar 17, 2021 0.2870 0.2870 0.2550 0.2650 1,443,710 +0.01(+2.28%)
Mar 16, 2021 0.2540 0.2680 0.2540 0.2591 1,306,978 -0.01(-2.23%)
Mar 15, 2021 0.2560 0.2800 0.2560 0.2650 1,182,043 -0.00(-1.49%)
Mar 12, 2021 0.2700 0.2750 0.2600 0.2690 1,191,700 +0.00(+0.37%)
Mar 11, 2021 0.2703 0.2770 0.2475 0.2680 3,684,583 +0.02(+8.68%)
Mar 10, 2021 0.2480 0.2565 0.2410 0.2466 1,387,635 -0.01(-2.72%)
Mar 09, 2021 0.2580 0.2735 0.2200 0.2535 3,548,193 -0.00(-0.20%)
Mar 08, 2021 0.2300 0.2880 0.2300 0.2540 2,261,522 -0.01(-4.15%)
Mar 05, 2021 0.2550 0.2800 0.2135 0.2650 5,472,000 +0.02(+9.05%)
Mar 04, 2021 0.2750 0.2900 0.2300 0.2430 6,091,597 -0.06(-18.86%)
Mar 03, 2021 0.3100 0.3300 0.2900 0.2995 4,026,576 -0.01(-4.01%)
Mar 02, 2021 0.3390 0.3400 0.3030 0.3120 4,507,186 +0.01(+3.90%)
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.