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

Lake Resources NL [Australia] (OP: LLKKF )

0.0351 -0.0009 (-2.50%)
Streaming Delayed Price Updated: 11:34 AM 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 (%)
Sep 29, 2023 0.1179 0.1200 0.1070 0.1142 464,126 +0.00(+1.51%)
Sep 28, 2023 0.1020 0.1205 0.1020 0.1125 395,630 -0.01(-6.64%)
Sep 27, 2023 0.1100 0.1205 0.1010 0.1205 68,320 +0.01(+11.78%)
Sep 26, 2023 0.1000 0.1100 0.1000 0.1078 716,552 +0.00(+1.70%)
Sep 25, 2023 0.1078 0.1069 0.1050 0.1060 138,619 +0.00(+0.38%)
Sep 22, 2023 0.1100 0.1100 0.1050 0.1056 164,845 -0.00(-1.86%)
Sep 21, 2023 0.1100 0.1271 0.1075 0.1076 254,339 -0.00(-4.36%)
Sep 20, 2023 0.1271 0.1271 0.1090 0.1125 268,115 -0.00(-1.83%)
Sep 19, 2023 0.1170 0.1172 0.1100 0.1146 233,766 -0.00(-2.05%)
Sep 18, 2023 0.1200 0.1340 0.1044 0.1170 222,888 -0.02(-12.36%)
Sep 15, 2023 0.1250 0.1340 0.1150 0.1335 1,459,857 +0.01(+11.25%)
Sep 14, 2023 0.1010 0.1200 0.1010 0.1200 401,806 +0.00(+0.00%)
Sep 13, 2023 0.1010 0.1200 0.1010 0.1200 112,610 +0.01(+8.11%)
Sep 12, 2023 0.1100 0.1200 0.1100 0.1110 417,844 -0.00(-3.48%)
Sep 11, 2023 0.1200 0.1235 0.1125 0.1150 428,814 -0.01(-9.45%)
Sep 08, 2023 0.1200 0.1300 0.1200 0.1270 487,359 -0.00(-2.31%)
Sep 07, 2023 0.1300 0.1300 0.1200 0.1300 69,126 +0.00(+2.36%)
Sep 06, 2023 0.1300 0.1317 0.1210 0.1270 113,510 -0.00(-3.20%)
Sep 05, 2023 0.1225 0.1450 0.1225 0.1312 346,209 -0.01(-9.52%)
Sep 01, 2023 0.1450 0.1500 0.1350 0.1450 532,245 +0.00(+3.57%)
Aug 31, 2023 0.1420 0.1509 0.1350 0.1400 756,221 +0.00(+1.16%)
Aug 30, 2023 0.1300 0.1500 0.1200 0.1384 159,888 +0.01(+4.45%)
Aug 29, 2023 0.1400 0.1501 0.1200 0.1325 338,889 -0.01(-7.99%)
Aug 28, 2023 0.1363 0.1555 0.1290 0.1440 361,356 -0.01(-7.40%)
Aug 25, 2023 0.1510 0.1611 0.1500 0.1555 100,551 +0.00(+0.00%)
Aug 24, 2023 0.1600 0.1640 0.1500 0.1555 450,483 -0.01(-6.89%)
Aug 23, 2023 0.1770 0.1800 0.1500 0.1670 334,070 -0.00(-1.47%)
Aug 22, 2023 0.1700 0.1700 0.1435 0.1695 445,144 +0.01(+8.65%)
Aug 21, 2023 0.1350 0.1575 0.1350 0.1560 207,236 +0.01(+8.64%)
Aug 18, 2023 0.1388 0.1450 0.1325 0.1436 288,989 +0.00(+2.57%)
Aug 17, 2023 0.1300 0.1600 0.1300 0.1400 361,872 -0.01(-6.67%)
Aug 16, 2023 0.1600 0.1615 0.1500 0.1500 779,497 -0.02(-9.09%)
Aug 15, 2023 0.1530 0.1830 0.1300 0.1650 466,938 +0.03(+19.57%)
Aug 14, 2023 0.1500 0.1500 0.1256 0.1380 242,117 -0.00(-0.07%)
Aug 11, 2023 0.1400 0.1450 0.1200 0.1381 586,420 +0.00(+0.00%)
Aug 10, 2023 0.1267 0.1400 0.1050 0.1381 1,189,822 +0.03(+27.87%)
Aug 09, 2023 0.1100 0.1130 0.1028 0.1080 806,111 -0.00(-3.57%)
Aug 08, 2023 0.1100 0.1330 0.1069 0.1120 800,751 -0.00(-3.03%)
Aug 07, 2023 0.1167 0.1388 0.1090 0.1155 1,589,871 -0.02(-15.88%)
Aug 04, 2023 0.1371 0.1410 0.1280 0.1373 744,096 +0.00(+1.70%)
Aug 03, 2023 0.1500 0.1500 0.1295 0.1350 351,656 -0.01(-5.53%)
Aug 02, 2023 0.1430 0.1535 0.1367 0.1429 699,232 -0.00(-0.28%)
Aug 01, 2023 0.1406 0.1550 0.1406 0.1433 588,831 -0.00(-1.98%)
Jul 31, 2023 0.1500 0.1550 0.1423 0.1462 649,986 -0.01(-3.82%)
Jul 28, 2023 0.1700 0.1700 0.1500 0.1520 659,653 -0.01(-3.49%)
Jul 27, 2023 0.1500 0.1700 0.1500 0.1575 226,772 -0.00(-0.13%)
Jul 26, 2023 0.1600 0.1700 0.1503 0.1577 443,380 -0.01(-7.02%)
Jul 25, 2023 0.1500 0.1790 0.1500 0.1696 783,391 +0.01(+4.69%)
Jul 24, 2023 0.1790 0.1800 0.1600 0.1620 1,253,765 -0.01(-7.69%)
Jul 21, 2023 0.1802 0.1967 0.1750 0.1755 249,389 -0.01(-7.63%)
Jul 20, 2023 0.1967 0.1967 0.1802 0.1900 506,893 +0.00(+0.53%)
Jul 19, 2023 0.1900 0.2000 0.1817 0.1890 660,803 -0.00(-0.53%)
Jul 18, 2023 0.1920 0.2000 0.1900 0.1900 280,004 -0.01(-5.00%)
Jul 17, 2023 0.1965 0.2000 0.1900 0.2000 88,530 +0.00(+1.27%)
Jul 14, 2023 0.1945 0.2000 0.1900 0.1975 155,964 -0.00(-0.45%)
Jul 13, 2023 0.2000 0.2000 0.1860 0.1984 780,482 +0.00(+1.22%)
Jul 12, 2023 0.2000 0.2025 0.1860 0.1960 952,640 -0.00(-0.76%)
Jul 11, 2023 0.2025 0.2025 0.1850 0.1975 345,024 +0.01(+5.33%)
Jul 10, 2023 0.1900 0.2000 0.1844 0.1875 1,101,533 -0.01(-3.60%)
Jul 07, 2023 0.1945 0.1990 0.1900 0.1945 224,852 +0.00(+2.37%)
Jul 06, 2023 0.1900 0.1990 0.1900 0.1900 555,786 -0.00(-2.41%)
Jul 05, 2023 0.2000 0.2013 0.1905 0.1947 900,907 -0.00(-2.41%)
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.