Skip to main content

Lake Resources NL [Australia] (OP: LLKKF )

0.0490 +0.0057 (+13.16%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 0.2100 0.2100 0.1900 0.1995 784,227 +0.00(+1.37%)
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%)
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.