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

Lake Resources NL [Australia] (OP: LLKKF )

0.0368 -0.0062 (-14.42%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2022 0.6875 0.6875 0.6550 0.6610 305,490 -0.02(-2.65%)
Oct 31, 2022 0.6400 0.7000 0.6400 0.6790 111,488 +0.04(+6.09%)
Oct 28, 2022 0.6600 0.6700 0.6283 0.6400 154,542 -0.02(-3.03%)
Oct 27, 2022 0.6500 0.6900 0.6500 0.6600 439,353 -0.01(-1.86%)
Oct 26, 2022 0.6500 0.6900 0.6500 0.6725 296,148 -0.00(-0.46%)
Oct 25, 2022 0.6350 0.6900 0.6350 0.6756 291,487 +0.02(+2.29%)
Oct 24, 2022 0.6900 0.6900 0.6450 0.6605 189,084 -0.02(-3.58%)
Oct 21, 2022 0.6563 0.6900 0.6539 0.6850 751,756 +0.03(+4.33%)
Oct 20, 2022 0.6200 0.6750 0.6200 0.6566 207,274 -0.00(-0.67%)
Oct 19, 2022 0.6560 0.6720 0.6550 0.6610 91,565 -0.01(-2.12%)
Oct 18, 2022 0.6550 0.6900 0.6550 0.6753 611,264 +0.03(+4.57%)
Oct 17, 2022 0.6000 0.6500 0.6000 0.6458 475,986 +0.05(+7.65%)
Oct 14, 2022 0.6300 0.6340 0.5800 0.5999 416,138 -0.02(-3.40%)
Oct 13, 2022 0.6255 0.6313 0.5653 0.6210 864,770 +0.00(+0.08%)
Oct 12, 2022 0.6100 0.6379 0.6100 0.6205 787,826 +0.01(+2.39%)
Oct 11, 2022 0.6017 0.6295 0.6017 0.6060 743,856 -0.00(-0.67%)
Oct 10, 2022 0.6500 0.6500 0.6030 0.6101 140,566 -0.02(-3.92%)
Oct 07, 2022 0.6600 0.6700 0.6286 0.6350 61,976 -0.03(-4.51%)
Oct 06, 2022 0.6501 0.6653 0.6350 0.6650 297,509 +0.03(+4.67%)
Oct 05, 2022 0.6449 0.6500 0.6150 0.6353 360,547 -0.03(-4.03%)
Oct 04, 2022 0.6700 0.6700 0.6566 0.6620 1,762,747 +0.06(+9.42%)
Oct 03, 2022 0.5671 0.6050 0.5671 0.6050 537,797 +0.03(+4.31%)
Sep 30, 2022 0.5800 0.5900 0.5750 0.5800 168,869 -0.00(-0.34%)
Sep 29, 2022 0.6150 0.6200 0.5720 0.5820 388,614 -0.03(-5.37%)
Sep 28, 2022 0.6149 0.6150 0.5950 0.6150 296,727 +0.00(+0.00%)
Sep 27, 2022 0.5991 0.6200 0.5883 0.6150 489,209 +0.04(+6.25%)
Sep 26, 2022 0.5655 0.6100 0.5655 0.5788 744,913 -0.04(-6.27%)
Sep 23, 2022 0.6300 0.6782 0.6010 0.6175 1,378,282 -0.06(-8.52%)
Sep 22, 2022 0.6808 0.6854 0.6670 0.6750 582,590 -0.01(-1.89%)
Sep 21, 2022 0.6821 0.7150 0.6805 0.6880 1,295,272 -0.01(-1.48%)
Sep 20, 2022 0.7100 0.7200 0.6811 0.6983 1,355,253 -0.04(-4.86%)
Sep 19, 2022 0.6900 0.7340 0.6650 0.7340 1,294,988 +0.11(+18.03%)
Sep 16, 2022 0.5900 0.6400 0.5900 0.6219 1,758,685 +0.03(+4.28%)
Sep 15, 2022 0.5996 0.6750 0.5800 0.5964 3,556,288 -0.07(-9.98%)
Sep 14, 2022 0.7100 0.7199 0.6510 0.6625 12,349,668 -0.17(-20.18%)
Sep 13, 2022 0.8766 0.8766 0.8200 0.8300 424,823 -0.04(-4.28%)
Sep 12, 2022 0.8347 0.8990 0.8347 0.8671 615,202 -0.01(-1.19%)
Sep 09, 2022 0.8800 0.8960 0.8775 0.8775 1,323,430 -0.01(-1.40%)
Sep 08, 2022 0.8600 0.8910 0.8600 0.8900 2,390,624 +0.08(+9.90%)
Sep 07, 2022 0.7900 0.8250 0.7900 0.8098 2,188,202 +0.03(+3.55%)
Sep 06, 2022 0.7750 0.8347 0.7652 0.7820 1,564,555 +0.06(+8.61%)
Sep 02, 2022 0.7800 0.7800 0.7200 0.7200 583,114 -0.04(-5.26%)
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.