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

Lake Resources NL [Australia] (OP: LLKKF )

0.0400 -0.0010 (-2.44%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 7, 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, 2020 0.0405 0.0535 0.0405 0.0450 207,764 -0.01(-11.76%)
Sep 29, 2020 0.0451 0.0542 0.0451 0.0510 753,142 +0.01(+16.97%)
Sep 28, 2020 0.0450 0.0450 0.0400 0.0436 320,941 +0.00(+9.55%)
Sep 25, 2020 0.0410 0.0420 0.0380 0.0398 592,500 -0.00(-2.93%)
Sep 24, 2020 0.0480 0.0480 0.0309 0.0410 942,795 -0.01(-16.33%)
Sep 23, 2020 0.0456 0.0587 0.0400 0.0490 706,361 -0.02(-29.60%)
Sep 22, 2020 0.0568 0.0726 0.0568 0.0696 1,145,364 +0.00(+1.02%)
Sep 21, 2020 0.0720 0.0727 0.0580 0.0689 1,756,726 +0.02(+35.10%)
Sep 18, 2020 0.0510 0.0510 0.0450 0.0510 838,500 +0.00(+10.87%)
Sep 17, 2020 0.0440 0.0480 0.0400 0.0460 375,868 +0.01(+21.05%)
Sep 16, 2020 0.0330 0.0380 0.0330 0.0380 890,810 +0.00(+3.54%)
Sep 15, 2020 0.0300 0.0367 0.0267 0.0367 271,615 +0.01(+29.23%)
Sep 14, 2020 0.0300 0.0300 0.0277 0.0284 66,833 +0.00(+0.00%)
Sep 11, 2020 0.0300 0.0300 0.0264 0.0284 992,500 +0.00(+5.19%)
Sep 10, 2020 0.0320 0.0320 0.0270 0.0270 35,140 -0.00(-3.57%)
Sep 09, 2020 0.0305 0.0305 0.0243 0.0280 7,900 +0.00(+5.66%)
Sep 08, 2020 0.0230 0.0280 0.0230 0.0265 25,100 +0.00(+6.00%)
Sep 04, 2020 0.0260 0.0260 0.0245 0.0250 286,100 +0.00(+0.00%)
Sep 03, 2020 0.0260 0.0300 0.0250 0.0250 296,133 -0.00(-3.85%)
Sep 02, 2020 0.0330 0.0330 0.0260 0.0260 227,100 -0.00(-10.34%)
Sep 01, 2020 0.0270 0.0290 0.0260 0.0290 215,050 +0.00(+7.41%)
Aug 31, 2020 0.0280 0.0280 0.0270 0.0270 170,143 -0.00(-10.00%)
Aug 28, 2020 0.0275 0.0300 0.0250 0.0300 137,900 +0.00(+0.00%)
Aug 27, 2020 0.0302 0.0310 0.0250 0.0300 447,250 +0.00(+15.83%)
Aug 26, 2020 0.0265 0.0267 0.0233 0.0259 540,270 -0.00(-2.26%)
Aug 25, 2020 0.0272 0.0273 0.0260 0.0265 22,500 -0.00(-5.36%)
Aug 24, 2020 0.0273 0.0280 0.0273 0.0280 70,000 +0.00(+12.00%)
Aug 21, 2020 0.0250 0.0250 0.0250 0.0250 7,500 +0.00(+0.00%)
Aug 20, 2020 0.0240 0.0251 0.0240 0.0250 10,300 +0.00(+2.04%)
Aug 19, 2020 0.0280 0.0280 0.0245 0.0245 7,801 -0.00(-9.26%)
Aug 18, 2020 0.0280 0.0280 0.0270 0.0270 51,178 -0.00(-3.23%)
Aug 17, 2020 0.0250 0.0290 0.0250 0.0279 109,038 +0.00(+3.33%)
Aug 14, 2020 0.0270 0.0300 0.0270 0.0270 192,000 -0.00(-10.00%)
Aug 13, 2020 0.0300 0.0300 0.0285 0.0300 43,901 +0.00(+14.94%)
Aug 12, 2020 0.0280 0.0280 0.0260 0.0261 45,781 -0.00(-3.33%)
Aug 11, 2020 0.0270 0.0300 0.0247 0.0270 402,933 +0.00(+6.72%)
Aug 10, 2020 0.0295 0.0300 0.0253 0.0253 11,800 -0.00(-6.30%)
Aug 07, 2020 0.0270 0.0270 0.0255 0.0270 469,100 -0.00(-1.10%)
Aug 06, 2020 0.0316 0.0316 0.0273 0.0273 68,000 +0.00(+1.11%)
Aug 05, 2020 0.0296 0.0296 0.0260 0.0270 109,400 -0.00(-6.90%)
Aug 04, 2020 0.0270 0.0290 0.0245 0.0290 163,200 +0.00(+0.69%)
Aug 03, 2020 0.0313 0.0313 0.0260 0.0288 163,800 +0.00(+2.86%)
Jul 31, 2020 0.0260 0.0280 0.0260 0.0280 190,400 +0.00(+12.00%)
Jul 30, 2020 0.0270 0.0270 0.0250 0.0250 89,100 -0.00(-4.58%)
Jul 29, 2020 0.0262 0.0262 0.0262 0.0262 100 -0.00(-6.43%)
Jul 28, 2020 0.0277 0.0290 0.0277 0.0280 189,071 +0.00(+1.82%)
Jul 27, 2020 0.0270 0.0275 0.0240 0.0275 80,100 +0.00(+1.85%)
Jul 23, 2020 0.0270 0.0270 0.0270 0 -0.00(-6.57%)
Jul 22, 2020 0.0300 0.0300 0.0289 0.0289 109,000 +0.00(+5.09%)
Jul 21, 2020 0.0240 0.0290 0.0240 0.0275 44,636 +0.00(+1.85%)
Jul 20, 2020 0.0270 0.0290 0.0240 0.0270 582,700 +0.00(+1.89%)
Jul 17, 2020 0.0290 0.0290 0.0265 0.0265 40,500 -0.00(-8.30%)
Jul 16, 2020 0.0295 0.0295 0.0260 0.0289 63,000 -0.00(-0.34%)
Jul 15, 2020 0.0250 0.0290 0.0250 0.0290 63,800 +0.00(+1.75%)
Jul 14, 2020 0.0273 0.0285 0.0260 0.0285 283,513 +0.00(+1.79%)
Jul 13, 2020 0.0288 0.0288 0.0273 0.0280 70,183 +0.00(+1.82%)
Jul 10, 2020 0.0240 0.0290 0.0240 0.0275 46,700 -0.00(-1.08%)
Jul 09, 2020 0.0240 0.0280 0.0240 0.0278 39,200 -0.00(-3.81%)
Jul 08, 2020 0.0265 0.0289 0.0260 0.0289 30,000 -0.00(-0.34%)
Jul 07, 2020 0.0265 0.0290 0.0265 0.0290 71,600 +0.00(+0.00%)
Jul 06, 2020 0.0290 0.0290 0.0273 0.0290 83,700 +0.00(+9.43%)
Jul 02, 2020 0.0260 0.0290 0.0245 0.0265 178,400 +0.00(+6.00%)
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.