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

Lake Resources NL [Australia] (OP: LLKKF )

0.0353 -0.0021 (-5.61%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 19, 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 (%)
Apr 18, 2024 0.0400 0.0400 0.0360 0.0374 195,283 -0.00(-1.58%)
Apr 17, 2024 0.0380 0.0400 0.0360 0.0380 187,350 -0.00(-1.30%)
Apr 16, 2024 0.0400 0.0447 0.0364 0.0385 500,544 -0.01(-11.90%)
Apr 15, 2024 0.0459 0.0459 0.0400 0.0437 599,300 +0.00(+0.00%)
Apr 12, 2024 0.0430 0.0463 0.0401 0.0437 229,482 -0.00(-2.89%)
Apr 11, 2024 0.0400 0.0463 0.0400 0.0450 135,511 +0.00(+0.00%)
Apr 10, 2024 0.0456 0.0456 0.0401 0.0450 213,170 -0.00(-3.02%)
Apr 09, 2024 0.0430 0.0550 0.0387 0.0464 284,595 +0.00(+7.66%)
Apr 08, 2024 0.0387 0.0467 0.0387 0.0431 535,408 -0.00(-7.71%)
Apr 05, 2024 0.0426 0.0487 0.0421 0.0467 94,320 +0.00(+0.00%)
Apr 04, 2024 0.0464 0.0501 0.0450 0.0467 355,871 +0.00(+3.32%)
Apr 03, 2024 0.0445 0.0472 0.0440 0.0452 508,599 -0.00(-0.88%)
Apr 02, 2024 0.0440 0.0495 0.0430 0.0456 132,438 +0.00(+3.64%)
Apr 01, 2024 0.0441 0.0486 0.0422 0.0440 136,037 -0.00(-6.38%)
Mar 28, 2024 0.0432 0.0500 0.0430 0.0470 564,133 +0.00(+8.55%)
Mar 27, 2024 0.0485 0.0485 0.0430 0.0433 1,036,020 -0.00(-9.22%)
Mar 26, 2024 0.0469 0.0477 0.0403 0.0477 154,127 +0.00(+5.07%)
Mar 25, 2024 0.0450 0.0456 0.0430 0.0454 104,562 +0.00(+0.00%)
Mar 22, 2024 0.0430 0.0469 0.0430 0.0454 193,976 -0.00(-0.44%)
Mar 21, 2024 0.0469 0.0469 0.0390 0.0456 429,004 -0.00(-0.87%)
Mar 20, 2024 0.0487 0.0487 0.0414 0.0460 745,774 -0.00(-5.54%)
Mar 19, 2024 0.0495 0.0495 0.0460 0.0487 471,255 -0.00(-1.62%)
Mar 18, 2024 0.0445 0.0551 0.0445 0.0495 243,851 -0.00(-8.33%)
Mar 15, 2024 0.0579 0.0672 0.0500 0.0540 409,730 -0.01(-9.24%)
Mar 14, 2024 0.0600 0.0730 0.0551 0.0595 375,724 -0.01(-11.46%)
Mar 13, 2024 0.0510 0.0672 0.0510 0.0672 259,788 +0.01(+14.87%)
Mar 12, 2024 0.0700 0.0700 0.0550 0.0585 1,515,036 -0.01(-19.86%)
Mar 07, 2024 0.0730 0 +0.00(+1.39%)
Mar 06, 2024 0.0630 0.0790 0.0630 0.0720 418,338 -0.00(-4.00%)
Mar 05, 2024 0.0788 0.0812 0.0724 0.0750 427,980 -0.01(-6.95%)
Mar 04, 2024 0.0793 0.0889 0.0793 0.0806 806,806 -0.01(-7.67%)
Mar 01, 2024 0.0867 0.0897 0.0867 0.0873 152,127 +0.01(+9.81%)
Feb 29, 2024 0.0776 0.0795 0.0772 0.0795 148,316 +0.00(+0.25%)
Feb 28, 2024 0.0676 0.0875 0.0676 0.0793 292,194 +0.00(+4.48%)
Feb 27, 2024 0.0767 0.0795 0.0741 0.0759 223,215 -0.00(-4.53%)
Feb 26, 2024 0.0800 0.0800 0.0736 0.0795 488,237 +0.01(+9.05%)
Feb 23, 2024 0.0737 0.0804 0.0722 0.0729 209,732 -0.01(-8.65%)
Feb 22, 2024 0.0802 0.0804 0.0775 0.0798 256,210 +0.00(+1.14%)
Feb 21, 2024 0.0799 0.0834 0.0789 0.0789 429,699 -0.00(-3.78%)
Feb 20, 2024 0.0805 0.0837 0.0750 0.0820 324,338 +0.00(+4.06%)
Feb 16, 2024 0.0700 0.0808 0.0645 0.0788 465,773 +0.01(+17.79%)
Feb 15, 2024 0.0655 0.0670 0.0620 0.0669 349,687 +0.00(+7.90%)
Feb 14, 2024 0.0584 0.0700 0.0550 0.0620 180,563 +0.00(+3.16%)
Feb 13, 2024 0.0450 0.0700 0.0450 0.0601 180,887 -0.00(-1.31%)
Feb 12, 2024 0.0635 0.0694 0.0550 0.0609 242,932 -0.00(-0.98%)
Feb 09, 2024 0.0628 0.0700 0.0615 0.0615 225,361 -0.00(-2.07%)
Feb 08, 2024 0.0510 0.0660 0.0510 0.0628 704,794 +0.01(+10.18%)
Feb 07, 2024 0.0553 0.0602 0.0501 0.0570 216,375 +0.00(+3.07%)
Feb 06, 2024 0.0585 0.0600 0.0502 0.0553 438,025 -0.00(-2.64%)
Feb 05, 2024 0.0600 0.0670 0.0542 0.0568 2,078,705 -0.00(-5.65%)
Feb 02, 2024 0.0670 0.0670 0.0602 0.0602 93,679 -0.00(-0.82%)
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.