Skip to main content

Lake Resources NL [Australia] (OP:LLKKF)

0.0193 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 0.0178 0.0195 0.0178 0.0193 171,270 -0.00(-1.03%)
May 07, 2025 0.0190 0.0202 0.0184 0.0195 663,736 -0.00(-4.41%)
May 06, 2025 0.0204 0.0204 0.0204 0.0204 1,501 +0.00(+17.24%)
May 05, 2025 0.0220 0.0220 0.0174 0.0174 64,464 -0.00(-20.55%)
May 02, 2025 0.0215 0.0219 0.0215 0.0219 52,799 +0.00(+1.86%)
May 01, 2025 0.0204 0.0215 0.0190 0.0215 44,876 +0.00(+8.59%)
Apr 30, 2025 0.0220 0.0220 0.0197 0.0198 26,590 -0.00(-5.71%)
Apr 29, 2025 0.0200 0.0220 0.0162 0.0210 107,837 +0.00(+0.00%)
Apr 28, 2025 0.0215 0.0220 0.0210 0.0210 152,133 +0.00(+4.48%)
Apr 25, 2025 0.0220 0.0242 0.0201 0.0201 101,156 -0.00(-8.64%)
Apr 24, 2025 0.0215 0.0220 0.0171 0.0220 751,500 +0.00(+0.92%)
Apr 23, 2025 0.0242 0.0242 0.0190 0.0218 201,597 +0.00(+14.74%)
Apr 22, 2025 0.0208 0.0208 0.0190 0.0190 131,925 +0.00(+5.56%)
Apr 21, 2025 0.0200 0.0220 0.0162 0.0180 537,001 -0.00(-9.55%)
Apr 17, 2025 0.0199 0.0200 0.0199 0.0199 7,833 -0.00(-9.55%)
Apr 16, 2025 0.0199 0.0220 0.0199 0.0220 106,500 +0.00(+10.00%)
Apr 15, 2025 0.0215 0.0215 0.0195 0.0200 17,837 -0.00(-9.09%)
Apr 14, 2025 0.0253 0.0253 0.0199 0.0220 8,450 +0.00(+6.28%)
Apr 11, 2025 0.0185 0.0220 0.0185 0.0207 129,062 +0.00(+3.50%)
Apr 10, 2025 0.0190 0.0211 0.0190 0.0200 59,182 -0.00(-4.76%)
Apr 09, 2025 0.0180 0.0250 0.0180 0.0210 127,314 +0.00(+12.30%)
Apr 08, 2025 0.0250 0.0250 0.0187 0.0187 218,859 -0.00(-6.50%)
Apr 07, 2025 0.0200 0.0220 0.0198 0.0200 654,219 -0.00(-13.04%)
Apr 04, 2025 0.0230 0.0264 0.0210 0.0230 297,556 +0.00(+0.00%)
Apr 03, 2025 0.0240 0.0240 0.0200 0.0230 24,316 +0.00(+4.55%)
Apr 02, 2025 0.0230 0.0238 0.0220 0.0220 328,293 +0.00(+0.00%)
Apr 01, 2025 0.0265 0.0265 0.0220 0.0220 188,309 +0.00(+0.00%)
Mar 31, 2025 0.0270 0.0270 0.0200 0.0220 320,602 +0.00(+0.00%)
Mar 28, 2025 0.0284 0.0284 0.0200 0.0220 407,694 -0.00(-5.17%)
Mar 27, 2025 0.0256 0.0256 0.0232 0.0232 128,365 -0.00(-4.13%)
Mar 26, 2025 0.0190 0.0249 0.0190 0.0242 4,280 +0.00(+7.56%)
Mar 25, 2025 0.0280 0.0280 0.0225 0.0225 143,089 -0.00(-2.17%)
Mar 24, 2025 0.0240 0.0260 0.0220 0.0230 843,135 -0.00(-9.09%)
Mar 21, 2025 0.0230 0.0253 0.0230 0.0253 402,866 +0.00(+1.20%)
Mar 20, 2025 0.0201 0.0260 0.0201 0.0250 34,855 -0.00(-3.10%)
Mar 19, 2025 0.0240 0.0258 0.0240 0.0258 722,033 +0.00(+8.40%)
Mar 18, 2025 0.0220 0.0238 0.0220 0.0238 79,065 +0.00(+8.18%)
Mar 17, 2025 0.0230 0.0230 0.0198 0.0220 155,978 -0.00(-8.33%)
Mar 14, 2025 0.0246 0.0275 0.0230 0.0240 149,002 -0.00(-12.41%)
Mar 13, 2025 0.0275 0.0275 0.0253 0.0274 22,800 -0.00(-0.36%)
Mar 12, 2025 0.0300 0.0312 0.0240 0.0275 20,763 +0.00(+10.00%)
Mar 11, 2025 0.0271 0.0271 0.0223 0.0250 411,709 -0.00(-7.06%)
Mar 10, 2025 0.0220 0.0272 0.0220 0.0269 74,914 +0.00(+17.47%)
Mar 07, 2025 0.0250 0.0280 0.0229 0.0229 566,033 -0.01(-19.65%)
Mar 06, 2025 0.0285 0.0285 0.0260 0.0285 165,088 +0.00(+11.76%)
Mar 05, 2025 0.0260 0.0290 0.0251 0.0255 77,658 +0.00(+10.87%)
Mar 04, 2025 0.0280 0.0280 0.0230 0.0230 114,239 -0.01(-20.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.