Skip to main content

Lake Resources NL [Australia] (OP: LLKKF )

0.0470 +0.0037 (+8.55%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.5932 0.5932 0.5216 0.5520 1,762,805 +0.00(+0.36%)
Jun 29, 2022 0.6000 0.6000 0.5490 0.5500 2,162,902 -0.06(-10.57%)
Jun 28, 2022 0.6270 0.6350 0.6000 0.6150 5,077,191 -0.02(-3.45%)
Jun 27, 2022 0.6100 0.6550 0.5800 0.6370 2,552,616 +0.03(+4.43%)
Jun 24, 2022 0.5800 0.6215 0.5300 0.6100 3,710,841 +0.09(+18.22%)
Jun 23, 2022 0.5000 0.5350 0.4550 0.5160 7,809,920 -0.07(-12.50%)
Jun 22, 2022 0.6298 0.6298 0.4801 0.5897 8,244,488 -0.15(-20.36%)
Jun 21, 2022 0.8200 0.8200 0.6990 0.7405 6,403,477 -0.34(-31.75%)
Jun 17, 2022 1.150 1.150 1.070 1.085 351,467 -0.04(-3.13%)
Jun 16, 2022 1.110 1.150 1.080 1.120 1,292,858 +0.05(+4.67%)
Jun 15, 2022 1.040 1.070 1.030 1.070 517,723 +0.01(+0.94%)
Jun 14, 2022 1.060 1.100 1.040 1.060 653,713 +0.11(+11.57%)
Jun 13, 2022 0.9800 0.9825 0.9500 0.9501 1,923,024 -0.05(-4.98%)
Jun 10, 2022 0.9810 1.000 0.9800 0.9999 1,764,620 +0.01(+1.00%)
Jun 09, 2022 1.000 1.000 0.9501 0.9900 6,901,219 -0.05(-4.76%)
Jun 08, 2022 1.000 1.050 1.000 1.040 124,425 -0.02(-1.47%)
Jun 07, 2022 1.000 1.060 1.000 1.055 233,469 +0.04(+4.46%)
Jun 06, 2022 1.030 1.040 1.010 1.010 272,394 -0.02(-2.23%)
Jun 03, 2022 1.060 1.060 1.000 1.033 493,443 +0.00(+0.29%)
Jun 02, 2022 0.9479 1.050 0.9459 1.030 953,078 +0.04(+4.04%)
Jun 01, 2022 0.9832 0.9972 0.9700 0.9900 2,289,869 -0.11(-10.00%)
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%)
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.