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, 2021 0.6240 0.6503 0.5990 0.6150 2,276,632 -0.01(-0.81%)
Nov 29, 2021 0.5943 0.6425 0.5600 0.6200 1,033,924 +0.04(+6.44%)
Nov 26, 2021 0.6100 0.6207 0.5512 0.5825 1,425,502 -0.04(-7.17%)
Nov 24, 2021 0.6370 0.6370 0.6023 0.6275 782,056 -0.01(-1.95%)
Nov 23, 2021 0.6460 0.6481 0.6250 0.6400 470,823 -0.02(-3.03%)
Nov 22, 2021 0.6350 0.6800 0.6350 0.6600 795,893 +0.03(+5.43%)
Nov 19, 2021 0.6401 0.6500 0.6200 0.6260 1,783,272 -0.04(-6.57%)
Nov 18, 2021 0.6804 0.7000 0.6630 0.6700 1,303,399 -0.01(-1.18%)
Nov 17, 2021 0.6601 0.6895 0.6500 0.6780 2,202,592 -0.00(-0.44%)
Nov 16, 2021 0.7190 0.7190 0.6723 0.6810 1,734,923 -0.04(-5.40%)
Nov 15, 2021 0.7568 0.7656 0.7101 0.7199 1,143,143 -0.04(-5.15%)
Nov 12, 2021 0.7590 0.7590 0.7350 0.7590 1,022,795 +0.01(+1.07%)
Nov 11, 2021 0.7124 0.7550 0.7124 0.7510 704,922 +0.03(+3.67%)
Nov 10, 2021 0.7370 0.7244 1,578,175 -0.04(-5.43%)
Nov 09, 2021 0.8000 0.8160 0.7500 0.7660 1,752,212 -0.05(-5.62%)
Nov 08, 2021 0.8201 0.8300 0.8003 0.8116 1,487,708 -0.03(-3.03%)
Nov 05, 2021 0.8500 0.8500 0.8000 0.8370 1,681,151 -0.02(-2.28%)
Nov 04, 2021 0.8297 0.8600 0.8014 0.8565 2,921,916 +0.06(+7.06%)
Nov 03, 2021 0.7630 0.8000 0.7250 0.8000 1,878,454 +0.07(+9.88%)
Nov 02, 2021 0.7498 0.7580 0.6000 0.7281 1,897,502 -0.03(-4.20%)
Nov 01, 2021 0.7295 0.7600 0.7450 0.7600 1,798,190 +0.03(+3.40%)
Oct 29, 2021 0.7280 0.7350 0.7000 0.7350 1,401,932 +0.02(+2.44%)
Oct 28, 2021 0.7000 0.7245 0.6800 0.7175 2,234,688 +0.04(+5.51%)
Oct 27, 2021 0.7000 0.7140 0.6500 0.6800 4,347,674 -0.07(-9.33%)
Oct 26, 2021 0.7400 0.7500 2,386,792 +0.05(+7.45%)
Oct 25, 2021 0.6960 0.7070 0.6800 0.6980 5,056,095 +0.01(+0.87%)
Oct 22, 2021 0.6810 0.7080 0.6700 0.6920 3,611,566 +0.08(+12.70%)
Oct 21, 2021 0.6005 0.6207 0.5773 0.6140 4,950,600 +0.01(+2.33%)
Oct 20, 2021 0.5400 0.6099 0.5400 0.6000 3,811,602 +0.10(+20.53%)
Oct 19, 2021 0.4800 0.5080 0.4774 0.4978 2,892,481 +0.01(+2.64%)
Oct 18, 2021 0.4772 0.4880 0.4600 0.4850 2,664,746 +0.03(+7.54%)
Oct 15, 2021 0.4438 0.4599 0.4189 0.4510 1,838,834 +0.03(+7.64%)
Oct 14, 2021 0.4089 0.4325 0.4078 0.4190 1,913,423 +0.01(+2.20%)
Oct 13, 2021 0.4141 0.4185 0.4032 0.4100 1,017,556 +0.00(+0.00%)
Oct 12, 2021 0.4092 0.4150 0.4015 0.4100 2,597,273 +0.01(+2.42%)
Oct 11, 2021 0.4110 0.4185 0.3833 0.4003 2,526,717 -0.02(-3.75%)
Oct 08, 2021 0.3952 0.4190 0.3952 0.4159 1,127,944 -0.00(-0.83%)
Oct 07, 2021 0.4072 0.4365 0.4025 0.4194 5,660,894 +0.02(+4.07%)
Oct 06, 2021 0.3999 0.4100 0.3999 0.4030 1,142,202 -0.00(-0.91%)
Oct 05, 2021 0.4210 0.4300 0.4000 0.4067 1,241,219 -0.03(-6.48%)
Oct 04, 2021 0.4371 0.4408 0.4240 0.4349 2,326,616 -0.01(-1.49%)
Oct 01, 2021 0.4410 0.4474 0.4250 0.4415 789,693 -0.01(-1.63%)
Sep 30, 2021 0.4345 0.4588 0.4345 0.4488 528,395 +0.01(+3.29%)
Sep 29, 2021 0.4160 0.4482 0.4160 0.4345 2,864,269 -0.00(-0.91%)
Sep 28, 2021 0.4373 0.4460 0.4300 0.4385 1,710,287 -0.02(-4.67%)
Sep 27, 2021 0.4446 0.4600 0.4300 0.4600 1,277,286 -0.01(-2.93%)
Sep 24, 2021 0.4600 0.4740 0.4400 0.4739 1,918,821 +0.04(+9.93%)
Sep 23, 2021 0.4174 0.4400 0.4174 0.4311 840,106 -0.00(-0.87%)
Sep 22, 2021 0.4200 0.4800 0.4130 0.4349 2,101,605 +0.07(+20.81%)
Sep 17, 2021 0.3600 0.3600 0.3600 0 +0.00(+0.90%)
Sep 16, 2021 0.3535 0.3758 0.3500 0.3568 591,080 -0.01(-2.49%)
Sep 15, 2021 0.3645 0.3751 0.3600 0.3659 492,780 -0.00(-1.24%)
Sep 14, 2021 0.3800 0.3800 0.3700 0.3705 243,273 +0.00(+0.14%)
Sep 13, 2021 0.3962 0.3962 0.3650 0.3700 744,687 -0.01(-1.96%)
Sep 10, 2021 0.3732 0.3890 0.3732 0.3774 444,790 +0.01(+2.00%)
Sep 09, 2021 0.3800 0.3800 0.3500 0.3700 1,678,253 -0.03(-7.50%)
Sep 08, 2021 0.3944 0.4100 0.3900 0.4000 951,926 -0.00(-0.37%)
Sep 07, 2021 0.4100 0.4100 0.4000 0.4015 599,072 -0.01(-3.49%)
Sep 03, 2021 0.4240 0.4409 0.4100 0.4160 763,832 +0.00(+0.73%)
Sep 02, 2021 0.4250 0.4398 0.4108 0.4130 634,143 -0.03(-6.09%)
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.