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 (%)
Mar 31, 2023 0.3005 0.3247 0.2762 0.2949 614,622 -0.02(-7.61%)
Mar 30, 2023 0.3400 0.3400 0.3127 0.3192 402,800 +0.01(+4.66%)
Mar 29, 2023 0.3000 0.3100 0.2910 0.3050 214,822 +0.01(+1.70%)
Mar 28, 2023 0.2800 0.3074 0.2800 0.2999 257,726 +0.02(+7.68%)
Mar 27, 2023 0.2850 0.3000 0.2699 0.2785 1,427,005 -0.04(-11.19%)
Mar 24, 2023 0.3246 0.3246 0.3052 0.3136 188,311 +0.01(+3.88%)
Mar 23, 2023 0.2950 0.3200 0.2900 0.3019 845,426 -0.03(-9.20%)
Mar 22, 2023 0.3380 0.3500 0.3300 0.3325 260,489 -0.02(-4.97%)
Mar 21, 2023 0.3521 0.3521 0.3300 0.3499 344,216 +0.01(+2.49%)
Mar 20, 2023 0.3500 0.3600 0.3238 0.3414 473,345 -0.01(-2.46%)
Mar 17, 2023 0.3431 0.3500 0.3328 0.3500 246,391 +0.00(+1.27%)
Mar 16, 2023 0.3287 0.3500 0.3250 0.3456 227,769 -0.00(-0.89%)
Mar 15, 2023 0.3600 0.3673 0.3378 0.3487 486,260 -0.02(-4.47%)
Mar 14, 2023 0.3756 0.3756 0.3600 0.3650 549,010 -0.02(-5.81%)
Mar 13, 2023 0.3750 0.3882 0.3701 0.3875 353,385 +0.00(+0.65%)
Mar 10, 2023 0.4275 0.4275 0.3809 0.3850 339,508 -0.02(-3.75%)
Mar 09, 2023 0.4100 0.4201 0.4000 0.4000 102,994 -0.00(-0.02%)
Mar 08, 2023 0.4074 0.4261 0.3886 0.4001 99,993 +0.00(+0.02%)
Mar 07, 2023 0.4131 0.4476 0.4000 0.4000 397,710 -0.03(-6.98%)
Mar 06, 2023 0.4543 0.4543 0.4234 0.4300 237,515 +0.01(+1.56%)
Mar 03, 2023 0.4100 0.4335 0.4075 0.4234 610,421 +0.01(+1.41%)
Mar 02, 2023 0.4200 0.4250 0.4020 0.4175 115,074 -0.00(-0.45%)
Mar 01, 2023 0.4170 0.4290 0.4120 0.4194 144,267 +0.00(+0.10%)
Feb 28, 2023 0.4050 0.4361 0.4011 0.4190 607,386 +0.02(+4.23%)
Feb 27, 2023 0.4067 0.4200 0.4000 0.4020 295,899 -0.01(-3.44%)
Feb 24, 2023 0.3919 0.4264 0.3919 0.4163 358,527 -0.01(-1.75%)
Feb 23, 2023 0.4163 0.4374 0.4098 0.4237 177,188 +0.01(+3.32%)
Feb 22, 2023 0.4371 0.4371 0.4100 0.4101 515,923 -0.03(-6.71%)
Feb 21, 2023 0.4400 0.4410 0.4268 0.4396 282,053 +0.01(+1.64%)
Feb 17, 2023 0.4500 0.4544 0.4268 0.4325 270,067 -0.01(-2.48%)
Feb 16, 2023 0.4400 0.4693 0.4316 0.4435 164,250 -0.00(-0.16%)
Feb 15, 2023 0.4643 0.4643 0.4254 0.4442 864,307 -0.04(-8.28%)
Feb 14, 2023 0.4858 0.5102 0.4450 0.4843 711,491 -0.02(-4.19%)
Feb 13, 2023 0.5000 0.5126 0.4950 0.5055 315,253 -0.00(-0.96%)
Feb 10, 2023 0.5150 0.5160 0.5000 0.5104 194,036 -0.00(-0.91%)
Feb 09, 2023 0.5170 0.5300 0.5039 0.5151 184,325 -0.01(-2.81%)
Feb 08, 2023 0.5145 0.5600 0.5145 0.5300 128,673 +0.00(+0.76%)
Feb 07, 2023 0.4929 0.5260 0.4929 0.5260 378,062 +0.01(+1.11%)
Feb 06, 2023 0.4999 0.5571 0.4999 0.5202 216,339 -0.03(-5.42%)
Feb 03, 2023 0.5500 0.5888 0.5500 0.5500 321,292 -0.02(-3.51%)
Feb 02, 2023 0.6024 0.6024 0.5600 0.5700 233,287 -0.01(-1.55%)
Feb 01, 2023 0.5500 0.5887 0.5500 0.5790 307,809 +0.00(+0.70%)
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%)
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.