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 (%)
Aug 31, 2022 0.7650 0.7950 0.7650 0.7825 489,875 +0.03(+4.13%)
Aug 30, 2022 0.7350 0.7877 0.7350 0.7515 419,213 +0.01(+1.55%)
Aug 29, 2022 0.7600 0.7900 0.7130 0.7400 1,041,282 -0.07(-8.87%)
Aug 26, 2022 0.8640 0.8640 0.7900 0.8120 900,586 -0.04(-4.98%)
Aug 25, 2022 0.8546 0.8546 0.8201 0.8546 309,954 +0.00(+0.00%)
Aug 24, 2022 0.8275 0.8596 0.8052 0.8546 927,158 +0.03(+3.34%)
Aug 23, 2022 0.8300 0.8331 0.7974 0.8270 143,809 -0.00(-0.36%)
Aug 22, 2022 0.8240 0.8478 0.8200 0.8300 715,309 +0.02(+1.93%)
Aug 19, 2022 0.7800 0.8705 0.7800 0.8143 276,033 +0.01(+0.78%)
Aug 18, 2022 0.8250 0.8250 0.7830 0.8080 1,072,213 -0.05(-5.50%)
Aug 17, 2022 0.8692 0.8695 0.8350 0.8550 629,601 -0.07(-7.57%)
Aug 16, 2022 0.9335 1.010 0.9183 0.9250 1,160,449 -0.11(-11.06%)
Aug 15, 2022 1.000 1.040 1.000 1.040 376,846 +0.04(+4.00%)
Aug 12, 2022 0.9400 1.130 0.9350 1.000 1,480,368 -0.12(-10.71%)
Aug 11, 2022 1.110 1.150 1.090 1.120 1,888,879 +0.17(+17.39%)
Aug 10, 2022 0.9485 0.9660 0.9210 0.9541 1,082,975 +0.09(+10.94%)
Aug 09, 2022 0.8301 0.8800 0.8301 0.8600 827,253 +0.11(+14.74%)
Aug 08, 2022 0.7500 0.7800 0.7150 0.7495 1,244,984 +0.11(+16.38%)
Aug 05, 2022 0.6460 0.6500 0.6101 0.6440 382,945 +0.02(+3.87%)
Aug 04, 2022 0.6600 0.6600 0.6140 0.6200 504,168 -0.01(-0.80%)
Aug 03, 2022 0.6000 0.6458 0.6000 0.6250 685,654 +0.05(+9.08%)
Aug 02, 2022 0.6000 0.6100 0.5500 0.5730 251,202 -0.02(-3.86%)
Aug 01, 2022 0.6100 0.6350 0.5500 0.5960 551,332 -0.01(-2.05%)
Jul 29, 2022 0.5678 0.6199 0.5326 0.6085 715,225 +0.06(+10.14%)
Jul 28, 2022 0.5100 0.5550 0.5100 0.5525 516,336 +0.03(+5.34%)
Jul 27, 2022 0.5208 0.5397 0.5100 0.5245 160,548 +0.02(+3.86%)
Jul 26, 2022 0.4800 0.5140 0.4800 0.5050 533,501 +0.02(+3.95%)
Jul 25, 2022 0.4990 0.4990 0.4650 0.4858 145,356 -0.01(-2.65%)
Jul 22, 2022 0.5350 0.5350 0.4826 0.4990 795,441 -0.02(-4.57%)
Jul 21, 2022 0.5282 0.5350 0.5110 0.5229 273,211 +0.02(+4.18%)
Jul 20, 2022 0.5350 0.5350 0.4860 0.5019 1,167,901 -0.01(-2.07%)
Jul 19, 2022 0.4600 0.5151 0.4600 0.5125 887,440 +0.08(+17.82%)
Jul 18, 2022 0.4300 0.4400 0.4150 0.4350 996,841 +0.02(+6.07%)
Jul 15, 2022 0.4000 0.4300 0.4000 0.4101 757,166 +0.01(+1.89%)
Jul 14, 2022 0.4250 0.4600 0.3701 0.4025 2,862,608 -0.04(-8.31%)
Jul 11, 2022 0.4390 0 -0.07(-14.09%)
Jul 08, 2022 0.5150 0.5399 0.5030 0.5110 3,272,021 -0.00(-0.78%)
Jul 07, 2022 0.5200 0.5200 0.4900 0.5150 1,320,619 +0.03(+5.10%)
Jul 06, 2022 0.5100 0.5125 0.4825 0.4900 2,074,224 -0.03(-4.85%)
Jul 05, 2022 0.5200 0.5200 0.5000 0.5150 2,107,925 -0.03(-4.86%)
Jul 01, 2022 0.5650 0.5650 0.5213 0.5413 866,678 -0.01(-1.94%)
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%)
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.