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

Lake Resources NL [Australia] (OP: LLKKF )

0.0441 +0.0034 (+8.35%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 3, 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 30, 2022 0.5800 0.5900 0.5750 0.5800 168,869 -0.00(-0.34%)
Sep 29, 2022 0.6150 0.6200 0.5720 0.5820 388,614 -0.03(-5.37%)
Sep 28, 2022 0.6149 0.6150 0.5950 0.6150 296,727 +0.00(+0.00%)
Sep 27, 2022 0.5991 0.6200 0.5883 0.6150 489,209 +0.04(+6.25%)
Sep 26, 2022 0.5655 0.6100 0.5655 0.5788 744,913 -0.04(-6.27%)
Sep 23, 2022 0.6300 0.6782 0.6010 0.6175 1,378,282 -0.06(-8.52%)
Sep 22, 2022 0.6808 0.6854 0.6670 0.6750 582,590 -0.01(-1.89%)
Sep 21, 2022 0.6821 0.7150 0.6805 0.6880 1,295,272 -0.01(-1.48%)
Sep 20, 2022 0.7100 0.7200 0.6811 0.6983 1,355,253 -0.04(-4.86%)
Sep 19, 2022 0.6900 0.7340 0.6650 0.7340 1,294,988 +0.11(+18.03%)
Sep 16, 2022 0.5900 0.6400 0.5900 0.6219 1,758,685 +0.03(+4.28%)
Sep 15, 2022 0.5996 0.6750 0.5800 0.5964 3,556,288 -0.07(-9.98%)
Sep 14, 2022 0.7100 0.7199 0.6510 0.6625 12,349,668 -0.17(-20.18%)
Sep 13, 2022 0.8766 0.8766 0.8200 0.8300 424,823 -0.04(-4.28%)
Sep 12, 2022 0.8347 0.8990 0.8347 0.8671 615,202 -0.01(-1.19%)
Sep 09, 2022 0.8800 0.8960 0.8775 0.8775 1,323,430 -0.01(-1.40%)
Sep 08, 2022 0.8600 0.8910 0.8600 0.8900 2,390,624 +0.08(+9.90%)
Sep 07, 2022 0.7900 0.8250 0.7900 0.8098 2,188,202 +0.03(+3.55%)
Sep 06, 2022 0.7750 0.8347 0.7652 0.7820 1,564,555 +0.06(+8.61%)
Sep 02, 2022 0.7800 0.7800 0.7200 0.7200 583,114 -0.04(-5.26%)
Sep 01, 2022 0.8350 0.8350 0.7350 0.7600 383,653 -0.02(-2.88%)
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%)
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.