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

Lake Resources NL [Australia] (OP: LLKKF )

0.0360 +0.0020 (+5.88%)
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 24, 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 (%)
Mar 31, 2022 1.520 1.570 1.500 1.530 1,228,085 +0.03(+2.00%)
Mar 30, 2022 1.450 1.500 1.410 1.500 1,216,219 +0.05(+3.44%)
Mar 29, 2022 1.410 1.470 1.330 1.450 2,138,311 +0.26(+21.86%)
Mar 28, 2022 1.270 1.270 1.190 1.190 2,424,771 -0.10(-7.75%)
Mar 25, 2022 1.360 1.370 1.210 1.290 2,568,713 -0.07(-5.14%)
Mar 24, 2022 1.340 1.390 1.330 1.360 853,818 +0.03(+2.25%)
Mar 23, 2022 1.380 1.390 1.290 1.330 2,320,675 +0.10(+8.13%)
Mar 22, 2022 1.190 1.285 1.190 1.230 1,107,984 +0.05(+4.24%)
Mar 21, 2022 1.200 1.220 1.160 1.180 775,769 -0.02(-1.67%)
Mar 18, 2022 1.180 1.220 1.120 1.200 1,996,374 +0.14(+12.68%)
Mar 17, 2022 1.000 1.090 0.9986 1.065 1,823,987 +0.07(+6.65%)
Mar 16, 2022 0.9400 0.9986 0.9365 0.9986 1,470,117 +0.13(+15.51%)
Mar 15, 2022 0.8900 0.9022 0.8566 0.8645 993,823 -0.04(-4.56%)
Mar 14, 2022 0.9100 0.9241 0.9000 0.9058 722,777 -0.02(-2.29%)
Mar 11, 2022 0.9169 0.9498 0.9169 0.9270 1,501,309 +0.07(+8.42%)
Mar 10, 2022 0.8650 0.9000 0.8375 0.8550 1,172,275 +0.03(+3.64%)
Mar 09, 2022 0.7900 0.8300 0.7800 0.8250 1,369,727 +0.09(+13.01%)
Mar 08, 2022 0.7063 0.7300 0.7026 0.7300 814,244 +0.03(+3.58%)
Mar 07, 2022 0.7241 0.7452 0.7026 0.7048 513,921 -0.04(-4.76%)
Mar 04, 2022 0.7500 0.7524 0.7150 0.7400 1,034,942 -0.01(-1.35%)
Mar 03, 2022 0.7500 0.7700 0.7350 0.7501 596,206 +0.05(+7.16%)
Mar 02, 2022 0.7237 0.7237 0.6800 0.7000 936,938 +0.03(+5.26%)
Mar 01, 2022 0.6650 0.6900 0.6650 0.6650 570,728 +0.07(+10.83%)
Feb 28, 2022 0.5085 0.6380 0.5085 0.6000 1,101,157 +0.02(+3.47%)
Feb 25, 2022 0.5804 0.6000 0.5620 0.5799 412,862 -0.00(-0.41%)
Feb 24, 2022 0.5500 0.5840 0.5000 0.5823 1,920,238 -0.01(-1.31%)
Feb 22, 2022 0.5900 0 -0.05(-7.67%)
Feb 18, 2022 0.6390 0 +0.02(+3.87%)
Feb 17, 2022 0.6598 0.6600 0.6151 0.6152 645,583 -0.04(-6.02%)
Feb 16, 2022 0.6292 0.6724 0.6292 0.6546 1,373,490 +0.04(+6.16%)
Feb 15, 2022 0.6150 0.6185 0.6002 0.6166 374,176 -0.00(-0.31%)
Feb 14, 2022 0.5965 0.6299 0.5930 0.6185 1,367,966 -0.01(-2.29%)
Feb 11, 2022 0.6415 0.6600 0.6300 0.6330 238,075 -0.03(-4.09%)
Feb 10, 2022 0.6979 0.6979 0.6350 0.6600 1,135,882 +0.01(+1.29%)
Feb 09, 2022 0.6320 0.6517 0.6320 0.6516 433,994 +0.02(+2.61%)
Feb 08, 2022 0.6100 0.6350 0.6020 0.6350 744,604 +0.02(+3.91%)
Feb 07, 2022 0.6200 0.6507 0.6013 0.6111 725,974 -0.01(-1.32%)
Feb 04, 2022 0.6190 0.6249 0.6110 0.6193 1,022,312 +0.00(+0.73%)
Feb 03, 2022 0.6499 0.6110 0.6148 1,151,392 -0.04(-6.14%)
Feb 02, 2022 0.6385 0.6690 0.6385 0.6550 781,977 +0.01(+2.18%)
Feb 01, 2022 0.6651 0.6651 0.6310 0.6410 983,525 -0.01(-1.76%)
Jan 31, 2022 0.6259 0.6525 870,792 +0.04(+6.11%)
Jan 28, 2022 0.6349 0.6349 0.6050 0.6149 472,094 +0.00(+0.34%)
Jan 27, 2022 0.6045 0.6396 0.6041 0.6128 1,329,796 -0.02(-2.58%)
Jan 26, 2022 0.6356 0.6400 0.6143 0.6290 2,951,638 -0.01(-0.94%)
Jan 25, 2022 0.6100 0.6357 0.5880 0.6350 1,389,016 +0.01(+1.60%)
Jan 24, 2022 0.6350 0.6600 0.6077 0.6250 2,338,148 -0.06(-8.76%)
Jan 21, 2022 0.7000 0.7043 0.6700 0.6850 2,686,768 -0.03(-4.26%)
Jan 20, 2022 0.7040 0.7500 0.7030 0.7155 703,024 -0.00(-0.28%)
Jan 19, 2022 0.6900 0.7373 0.6850 0.7175 349,671 +0.03(+4.21%)
Jan 18, 2022 0.6855 0.6970 0.6740 0.6885 1,420,738 -0.04(-6.08%)
Jan 14, 2022 0.7331 0 -0.01(-0.68%)
Jan 13, 2022 0.7300 0.7450 0.7150 0.7381 431,388 +0.01(+1.37%)
Jan 12, 2022 0.7200 0.7350 0.7200 0.7281 415,793 +0.01(+1.72%)
Jan 11, 2022 0.7100 0.7200 0.6950 0.7158 631,885 +0.01(+0.82%)
Jan 10, 2022 0.7000 0.7300 0.7000 0.7100 1,983,201 -0.01(-1.39%)
Jan 07, 2022 0.7100 0.7239 0.7024 0.7200 1,475,546 +0.00(+0.00%)
Jan 06, 2022 0.7300 0.7300 0.7200 0.7200 2,922,977 -0.05(-6.68%)
Jan 05, 2022 0.7300 0.7300 0.7300 0.7715 1,234,059 -0.02(-2.96%)
Jan 04, 2022 0.8170 0.8170 0.7690 0.7950 1,208,795 +0.03(+3.39%)
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.