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

Lake Resources NL [Australia] (OP: LLKKF )

0.0368 -0.0062 (-14.42%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 10, 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 31, 2022 1.100 1.117 1.075 1.100 411,343 +0.04(+3.77%)
May 27, 2022 1.040 1.070 1.020 1.060 379,152 -0.01(-0.93%)
May 26, 2022 1.040 1.080 1.030 1.070 335,496 +0.03(+2.89%)
May 25, 2022 1.020 1.040 0.9900 1.040 631,326 +0.03(+3.47%)
May 24, 2022 1.070 1.070 1.000 1.005 544,812 -0.11(-9.46%)
May 23, 2022 1.060 1.120 1.060 1.110 647,908 +0.06(+5.71%)
May 20, 2022 1.060 1.068 1.020 1.050 451,997 +0.05(+5.00%)
May 19, 2022 0.9919 1.040 0.9715 1.000 521,553 +0.00(+0.00%)
May 18, 2022 1.060 1.070 0.9987 1.000 769,050 -0.08(-7.41%)
May 17, 2022 1.020 1.080 1.020 1.080 430,796 +0.07(+6.40%)
May 16, 2022 1.010 1.030 0.9901 1.015 587,895 +0.02(+1.51%)
May 13, 2022 0.9927 1.000 0.9576 0.9999 558,304 +0.03(+3.39%)
May 12, 2022 0.9809 1.010 0.9370 0.9671 1,671,695 -0.03(-3.14%)
May 11, 2022 1.030 1.030 0.9700 0.9984 967,350 +0.02(+2.30%)
May 10, 2022 0.9800 1.020 0.9600 0.9760 1,235,084 +0.01(+1.04%)
May 09, 2022 1.060 1.060 0.9501 0.9660 2,399,857 -0.15(-13.36%)
May 06, 2022 1.190 1.190 1.100 1.115 719,100 -0.06(-5.11%)
May 05, 2022 1.250 1.290 1.160 1.175 1,066,030 -0.03(-2.89%)
May 04, 2022 1.190 1.230 1.150 1.210 1,512,281 -0.03(-2.42%)
May 03, 2022 1.240 1.250 1.220 1.240 932,514 -0.06(-4.62%)
May 02, 2022 1.330 1.380 1.260 1.300 1,329,917 -0.08(-5.87%)
Apr 29, 2022 1.360 1.420 1.360 1.381 534,901 +0.01(+0.44%)
Apr 28, 2022 1.380 1.410 1.340 1.375 496,110 -0.01(-1.08%)
Apr 27, 2022 1.400 1.400 1.360 1.390 773,701 +0.00(+0.00%)
Apr 26, 2022 1.440 1.470 1.380 1.390 950,976 -0.08(-5.44%)
Apr 25, 2022 1.500 1.540 1.410 1.470 915,988 -0.04(-2.97%)
Apr 22, 2022 1.500 1.590 1.500 1.515 568,808 -0.07(-4.42%)
Apr 21, 2022 1.630 1.660 1.570 1.585 468,354 -0.04(-2.76%)
Apr 20, 2022 1.680 1.720 1.620 1.630 927,480 -0.12(-6.86%)
Apr 19, 2022 1.640 1.750 1.630 1.750 1,076,620 +0.25(+17.06%)
Apr 18, 2022 1.530 1.530 1.480 1.495 515,023 +0.00(+0.00%)
Apr 14, 2022 1.540 1.540 1.490 1.495 604,309 -0.04(-2.92%)
Apr 13, 2022 1.510 1.540 1.480 1.540 875,843 +0.13(+9.22%)
Apr 12, 2022 1.440 1.440 1.380 1.410 1,017,478 -0.12(-7.84%)
Apr 11, 2022 1.530 1.560 1.440 1.530 2,162,224 +0.15(+10.87%)
Apr 08, 2022 1.460 1.460 1.370 1.380 1,527,287 -0.16(-10.39%)
Apr 07, 2022 1.520 1.540 1.493 1.540 899,258 +0.03(+1.65%)
Apr 06, 2022 1.590 1.600 1.430 1.515 2,741,146 -0.11(-7.06%)
Apr 05, 2022 1.730 1.780 1.610 1.630 3,137,613 -0.31(-15.98%)
Apr 04, 2022 1.880 1.970 1.850 1.940 2,058,162 +0.13(+7.15%)
Apr 01, 2022 1.680 1.840 1.660 1.810 2,907,047 +0.28(+18.33%)
Mar 31, 2022 1.520 1.570 1.500 1.530 1,228,085 +0.03(+2.00%)
Mar 30, 2022 1.450 1.500 1.410 1.500 1,216,219 +0.05(+3.44%)
Mar 29, 2022 1.410 1.470 1.330 1.450 2,138,311 +0.26(+21.86%)
Mar 28, 2022 1.270 1.270 1.190 1.190 2,424,771 -0.10(-7.75%)
Mar 25, 2022 1.360 1.370 1.210 1.290 2,568,713 -0.07(-5.14%)
Mar 24, 2022 1.340 1.390 1.330 1.360 853,818 +0.03(+2.25%)
Mar 23, 2022 1.380 1.390 1.290 1.330 2,320,675 +0.10(+8.13%)
Mar 22, 2022 1.190 1.285 1.190 1.230 1,107,984 +0.05(+4.24%)
Mar 21, 2022 1.200 1.220 1.160 1.180 775,769 -0.02(-1.67%)
Mar 18, 2022 1.180 1.220 1.120 1.200 1,996,374 +0.14(+12.68%)
Mar 17, 2022 1.000 1.090 0.9986 1.065 1,823,987 +0.07(+6.65%)
Mar 16, 2022 0.9400 0.9986 0.9365 0.9986 1,470,117 +0.13(+15.51%)
Mar 15, 2022 0.8900 0.9022 0.8566 0.8645 993,823 -0.04(-4.56%)
Mar 14, 2022 0.9100 0.9241 0.9000 0.9058 722,777 -0.02(-2.29%)
Mar 11, 2022 0.9169 0.9498 0.9169 0.9270 1,501,309 +0.07(+8.42%)
Mar 10, 2022 0.8650 0.9000 0.8375 0.8550 1,172,275 +0.03(+3.64%)
Mar 09, 2022 0.7900 0.8300 0.7800 0.8250 1,369,727 +0.09(+13.01%)
Mar 08, 2022 0.7063 0.7300 0.7026 0.7300 814,244 +0.03(+3.58%)
Mar 07, 2022 0.7241 0.7452 0.7026 0.7048 513,921 -0.04(-4.76%)
Mar 04, 2022 0.7500 0.7524 0.7150 0.7400 1,034,942 -0.01(-1.35%)
Mar 03, 2022 0.7500 0.7700 0.7350 0.7501 596,206 +0.05(+7.16%)
Mar 02, 2022 0.7237 0.7237 0.6800 0.7000 936,938 +0.03(+5.26%)
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.