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, 2023 0.2025 0.2025 0.1900 0.1968 1,083,500 -0.00(-1.60%)
Jun 29, 2023 0.1900 0.2090 0.1900 0.2000 787,944 +0.00(+1.88%)
Jun 28, 2023 0.2075 0.2149 0.1878 0.1963 311,008 +0.00(+1.97%)
Jun 27, 2023 0.1900 0.2100 0.1829 0.1925 2,480,928 -0.01(-4.51%)
Jun 26, 2023 0.1925 0.2100 0.1900 0.2016 1,715,661 +0.01(+4.73%)
Jun 23, 2023 0.2000 0.2101 0.1812 0.1925 1,540,363 -0.01(-6.10%)
Jun 22, 2023 0.2166 0.2166 0.1971 0.2050 2,122,249 -0.01(-5.36%)
Jun 21, 2023 0.2000 0.2173 0.1762 0.2166 5,678,691 +0.02(+11.71%)
Jun 20, 2023 0.1893 0.3499 0.1762 0.1939 10,375,722 -0.16(-44.44%)
Jun 16, 2023 0.3499 0.3499 0.3205 0.3490 322,855 +0.01(+1.45%)
Jun 15, 2023 0.3300 0.3465 0.3100 0.3440 304,861 +0.02(+5.85%)
Jun 14, 2023 0.3225 0.3365 0.3200 0.3250 174,231 -0.00(-1.43%)
Jun 13, 2023 0.3100 0.3390 0.3100 0.3297 159,680 -0.00(-0.99%)
Jun 12, 2023 0.3300 0.3340 0.3200 0.3330 256,068 -0.00(-0.30%)
Jun 09, 2023 0.3210 0.3408 0.3200 0.3340 281,705 -0.01(-3.61%)
Jun 08, 2023 0.3500 0.3500 0.3274 0.3465 187,564 -0.01(-3.75%)
Jun 07, 2023 0.3277 0.3600 0.3200 0.3600 277,644 +0.00(+0.31%)
Jun 06, 2023 0.3200 0.3600 0.3200 0.3589 92,058 +0.00(+1.33%)
Jun 05, 2023 0.3600 0.3700 0.3300 0.3542 619,585 -0.01(-3.96%)
Jun 02, 2023 0.3400 0.3700 0.3400 0.3688 258,310 +0.01(+2.44%)
Jun 01, 2023 0.3600 0.3600 0.3333 0.3600 176,668 +0.01(+2.86%)
May 31, 2023 0.3424 0.3502 0.3368 0.3500 153,683 +0.01(+2.19%)
May 30, 2023 0.3417 0.3505 0.3333 0.3425 91,694 -0.01(-2.14%)
May 26, 2023 0.3475 0.3700 0.3362 0.3500 158,188 -0.00(-0.28%)
May 25, 2023 0.3700 0.3700 0.3415 0.3510 237,761 -0.02(-4.83%)
May 24, 2023 0.3786 0.3786 0.3510 0.3688 169,062 -0.04(-8.94%)
May 23, 2023 0.4096 0.4192 0.3656 0.4050 51,191 -0.02(-3.78%)
May 22, 2023 0.4100 0.4300 0.4000 0.4209 315,339 +0.00(+0.86%)
May 19, 2023 0.4101 0.4340 0.4101 0.4173 290,712 -0.01(-1.21%)
May 18, 2023 0.4400 0.4400 0.4100 0.4224 97,877 -0.02(-4.71%)
May 17, 2023 0.4320 0.4433 0.4050 0.4433 294,471 +0.04(+8.76%)
May 16, 2023 0.3815 0.4300 0.3815 0.4076 218,109 -0.03(-6.13%)
May 15, 2023 0.3900 0.4491 0.3900 0.4342 1,480,397 +0.01(+3.31%)
May 12, 2023 0.4317 0.4438 0.4085 0.4203 1,939,535 +0.03(+6.86%)
May 11, 2023 0.3600 0.4069 0.3600 0.3933 1,315,282 +0.04(+12.37%)
May 10, 2023 0.3500 0.3510 0.3400 0.3500 299,500 +0.00(+1.24%)
May 09, 2023 0.3370 0.3575 0.3370 0.3457 69,338 -0.01(-3.30%)
May 08, 2023 0.3414 0.3700 0.3300 0.3575 299,475 +0.00(+1.33%)
May 05, 2023 0.3233 0.3600 0.3150 0.3528 197,752 +0.02(+6.36%)
May 04, 2023 0.3281 0.3317 0.3122 0.3317 57,481 +0.01(+4.57%)
May 03, 2023 0.3243 0.3243 0.3100 0.3172 49,029 +0.00(+0.35%)
May 02, 2023 0.3333 0.3333 0.3002 0.3161 843,398 +0.02(+5.30%)
May 01, 2023 0.3000 0.3106 0.2750 0.3002 229,372 +0.01(+2.98%)
Apr 28, 2023 0.3000 0.3000 0.2860 0.2915 238,014 -0.00(-0.55%)
Apr 27, 2023 0.2800 0.2931 0.2800 0.2931 291,269 +0.00(+1.07%)
Apr 26, 2023 0.2900 0.2912 0.2800 0.2900 93,152 +0.00(+0.00%)
Apr 25, 2023 0.3000 0.3000 0.2700 0.2900 216,250 -0.01(-4.48%)
Apr 24, 2023 0.2775 0.3060 0.2775 0.3036 185,141 -0.00(-1.46%)
Apr 21, 2023 0.2750 0.3200 0.2750 0.3081 186,836 +0.00(+0.33%)
Apr 20, 2023 0.3029 0.3100 0.3000 0.3071 552,577 +0.00(+0.16%)
Apr 19, 2023 0.3050 0.3300 0.3050 0.3066 850,096 -0.03(-9.85%)
Apr 18, 2023 0.3524 0.3545 0.3240 0.3401 328,689 -0.03(-8.70%)
Apr 17, 2023 0.3691 0.3800 0.3400 0.3725 1,221,585 +0.07(+21.14%)
Apr 14, 2023 0.2900 0.3188 0.2900 0.3075 97,704 -0.00(-0.13%)
Apr 13, 2023 0.2800 0.3148 0.2800 0.3079 235,287 +0.02(+5.63%)
Apr 12, 2023 0.2937 0.3100 0.2874 0.2915 184,128 -0.02(-5.20%)
Apr 11, 2023 0.3100 0.3149 0.2978 0.3075 178,944 -0.00(-0.81%)
Apr 10, 2023 0.3151 0.3185 0.2833 0.3100 128,851 +0.00(+0.52%)
Apr 06, 2023 0.3117 0.3117 0.3026 0.3084 122,280 -0.01(-2.16%)
Apr 05, 2023 0.3170 0.3280 0.3104 0.3152 159,618 +0.00(+1.03%)
Apr 04, 2023 0.3300 0.3300 0.3100 0.3120 532,526 -0.02(-5.45%)
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.