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

Lake Resources NL [Australia] (OP: LLKKF )

0.0340 +0.0010 (+3.03%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 23, 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 (%)
Jan 31, 2023 0.5986 0.5986 0.5700 0.5750 207,489 -0.06(-8.73%)
Jan 30, 2023 0.6464 0.6464 0.5959 0.6300 236,144 +0.04(+6.96%)
Jan 27, 2023 0.5613 0.5890 0.5613 0.5890 273,852 +0.03(+4.62%)
Jan 26, 2023 0.5577 0.5877 0.5555 0.5630 71,633 -0.00(-0.04%)
Jan 25, 2023 0.5800 0.5800 0.5588 0.5632 98,526 -0.02(-3.00%)
Jan 24, 2023 0.5500 0.5979 0.5500 0.5806 169,607 -0.02(-2.58%)
Jan 23, 2023 0.5556 0.5960 0.5551 0.5960 557,788 +0.04(+6.91%)
Jan 20, 2023 0.5779 0.5779 0.5500 0.5575 190,902 +0.00(+0.45%)
Jan 19, 2023 0.5500 0.5600 0.5500 0.5550 156,923 -0.02(-3.48%)
Jan 18, 2023 0.5850 0.5850 0.5652 0.5750 30,188 +0.01(+1.16%)
Jan 17, 2023 0.5722 0.5756 0.5587 0.5684 199,816 -0.01(-1.25%)
Jan 13, 2023 0.5917 0.5917 0.5700 0.5756 80,181 -0.04(-5.78%)
Jan 12, 2023 0.5950 0.6109 0.5850 0.6109 295,365 +0.02(+3.21%)
Jan 11, 2023 0.5500 0.6000 0.5500 0.5919 263,303 +0.01(+2.07%)
Jan 10, 2023 0.5800 0.5880 0.5700 0.5799 246,573 -0.00(-0.79%)
Jan 09, 2023 0.6124 0.6124 0.5400 0.5845 110,826 +0.01(+2.54%)
Jan 06, 2023 0.5500 0.5800 0.5500 0.5700 402,586 +0.04(+7.55%)
Jan 05, 2023 0.5375 0.5681 0.4950 0.5300 68,526 +0.01(+1.88%)
Jan 04, 2023 0.4900 0.5500 0.4900 0.5202 49,803 +0.02(+3.42%)
Jan 03, 2023 0.5200 0.5200 0.4850 0.5030 219,785 -0.02(-2.95%)
Dec 30, 2022 0.5198 0.5240 0.5100 0.5183 909,652 +0.02(+4.45%)
Dec 29, 2022 0.4850 0.5100 0.4850 0.4962 937,567 +0.01(+2.52%)
Dec 28, 2022 0.5000 0.5000 0.4610 0.4840 816,068 -0.01(-2.46%)
Dec 27, 2022 0.4900 0.5372 0.4900 0.4962 291,908 -0.01(-2.13%)
Dec 23, 2022 0.5000 0.5200 0.4900 0.5070 354,037 -0.01(-2.50%)
Dec 22, 2022 0.5100 0.5325 0.5100 0.5200 186,300 -0.01(-1.89%)
Dec 21, 2022 0.5113 0.5345 0.5050 0.5300 309,157 +0.01(+1.92%)
Dec 20, 2022 0.5300 0.5477 0.5027 0.5200 429,574 -0.02(-3.88%)
Dec 19, 2022 0.5350 0.5901 0.5325 0.5410 316,671 -0.01(-1.64%)
Dec 16, 2022 0.5621 0.5640 0.5379 0.5500 620,292 -0.01(-2.65%)
Dec 15, 2022 0.5860 0.5860 0.5574 0.5650 274,786 -0.03(-5.04%)
Dec 14, 2022 0.6000 0.6000 0.5900 0.5950 341,151 -0.02(-2.46%)
Dec 13, 2022 0.6616 0.6616 0.5977 0.6100 277,086 -0.02(-2.40%)
Dec 12, 2022 0.6150 0.6390 0.6003 0.6250 242,823 -0.00(-0.64%)
Dec 09, 2022 0.6150 0.6395 0.6150 0.6290 284,319 -0.00(-0.16%)
Dec 08, 2022 0.6466 0.6600 0.6300 0.6300 100,889 -0.01(-1.56%)
Dec 07, 2022 0.6310 0.6518 0.6310 0.6400 157,983 -0.03(-3.98%)
Dec 06, 2022 0.6200 0.6665 0.6200 0.6665 297,905 +0.02(+3.33%)
Dec 05, 2022 0.7162 0.7162 0.6449 0.6450 372,493 -0.05(-7.19%)
Dec 02, 2022 0.6700 0.7309 0.6650 0.6950 109,891 +0.02(+2.70%)
Dec 01, 2022 0.6700 0.6850 0.6700 0.6767 55,359 +0.01(+1.00%)
Nov 30, 2022 0.6733 0.6850 0.6400 0.6700 100,617 +0.03(+4.77%)
Nov 29, 2022 0.6150 0.6490 0.6150 0.6395 61,787 +0.02(+3.98%)
Nov 28, 2022 0.6643 0.6643 0.6080 0.6150 603,282 -0.05(-7.80%)
Nov 25, 2022 0.6900 0.6900 0.6538 0.6670 579,043 -0.03(-4.03%)
Nov 23, 2022 0.6900 0.7100 0.6700 0.6950 151,082 +0.01(+1.79%)
Nov 22, 2022 0.6800 0.6995 0.6750 0.6828 101,471 +0.00(+0.41%)
Nov 21, 2022 0.6920 0.7000 0.6750 0.6800 285,874 -0.02(-3.27%)
Nov 18, 2022 0.7000 0.7304 0.6800 0.7030 156,694 +0.00(+0.36%)
Nov 17, 2022 0.6950 0.7170 0.6902 0.7005 376,072 +0.00(+0.21%)
Nov 16, 2022 0.7052 0.7203 0.6950 0.6990 239,086 -0.03(-4.38%)
Nov 15, 2022 0.7300 0.7725 0.7057 0.7310 369,971 -0.03(-3.94%)
Nov 14, 2022 0.7870 0.7870 0.7500 0.7610 1,218,316 +0.03(+4.52%)
Nov 11, 2022 0.7100 0.7330 0.7100 0.7281 1,202,051 +0.02(+2.71%)
Nov 10, 2022 0.7000 0.7198 0.7000 0.7089 881,726 +0.01(+1.00%)
Nov 09, 2022 0.6810 0.7200 0.6810 0.7019 255,273 -0.02(-2.46%)
Nov 08, 2022 0.7634 0.7634 0.7062 0.7196 419,354 -0.01(-1.42%)
Nov 07, 2022 0.7200 0.7618 0.7050 0.7300 880,614 +0.05(+7.20%)
Nov 04, 2022 0.6700 0.6905 0.6601 0.6810 1,184,706 +0.01(+0.89%)
Nov 03, 2022 0.6670 0.6996 0.6400 0.6750 252,951 -0.01(-2.17%)
Nov 02, 2022 0.7330 0.7330 0.6800 0.6900 753,086 +0.03(+4.39%)
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.