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

Lake Resources NL [Australia] (OP: LLKKF )

0.0441 +0.0034 (+8.35%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 3, 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 30, 2020 0.0310 0.0310 0.0240 0.0257 357,099 -0.01(-17.10%)
Apr 29, 2020 0.0280 0.0310 0.0250 0.0310 140,168 +0.01(+19.23%)
Apr 28, 2020 0.0280 0.0280 0.0260 0.0260 377,513 -0.00(-10.34%)
Apr 27, 2020 0.0280 0.0290 0.0260 0.0290 179,743 +0.00(+16.00%)
Apr 24, 2020 0.0260 0.0260 0.0230 0.0250 201,600 +0.00(+4.17%)
Apr 23, 2020 0.0230 0.0260 0.0230 0.0240 475,450 -0.00(-7.69%)
Apr 22, 2020 0.0260 0.0260 0.0220 0.0260 78,726 +0.00(+0.00%)
Apr 21, 2020 0.0270 0.0270 0.0230 0.0260 427,149 +0.00(+0.00%)
Apr 20, 2020 0.0240 0.0270 0.0240 0.0260 217,180 +0.00(+0.00%)
Apr 17, 2020 0.0270 0.0270 0.0230 0.0260 266,400 +0.00(+13.04%)
Apr 16, 2020 0.0270 0.0270 0.0230 0.0230 122,851 -0.00(-14.81%)
Apr 15, 2020 0.0280 0.0280 0.0230 0.0270 227,279 +0.00(+1.89%)
Apr 14, 2020 0.0260 0.0280 0.0249 0.0265 311,483 +0.00(+15.22%)
Apr 13, 2020 0.0290 0.0290 0.0230 0.0230 105,234 -0.01(-20.69%)
Apr 09, 2020 0.0290 0.0300 0.0230 0.0290 170,600 +0.00(+3.94%)
Apr 08, 2020 0.0272 0.0324 0.0255 0.0279 280,743 +0.00(+1.09%)
Apr 07, 2020 0.0350 0.0350 0.0235 0.0276 279,198 +0.00(+10.40%)
Apr 06, 2020 0.0298 0.0345 0.0210 0.0250 511,594 -0.00(-12.28%)
Apr 03, 2020 0.0375 0.0375 0.0250 0.0285 378,100 +0.00(+7.55%)
Apr 02, 2020 0.0300 0.0300 0.0200 0.0265 336,311 +0.00(+1.92%)
Apr 01, 2020 0.0390 0.0440 0.0240 0.0260 2,359,731 -0.16(-86.32%)
Mar 31, 2020 0.0951 0.1900 0.0951 0.1900 12,952 +0.12(+177.37%)
Mar 30, 2020 0.0685 0.0685 0.0685 0.0685 2,000 +0.05(+280.56%)
Mar 27, 2020 0.0180 0.0180 0.0180 0.0180 9,900 +0.00(+11.80%)
Mar 26, 2020 0.0180 0.0180 0.0161 606,000 -0.00(-10.56%)
Mar 25, 2020 0.0170 0.0180 0.0170 0.0180 200,000 +0.00(+12.50%)
Mar 24, 2020 0.0155 0.0160 0.0155 0.0160 30,000 -0.00(-20.00%)
Mar 20, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 18, 2020 0.0200 0.0200 0.0200 0 -0.01(-23.08%)
Mar 17, 2020 0.0260 0.0260 0.0260 0.0260 15,000 +0.00(+0.00%)
Mar 11, 2020 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Mar 09, 2020 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Mar 06, 2020 0.0260 0.0260 0.0260 0.0260 20,600 -0.00(-7.14%)
Mar 03, 2020 0.0280 0.0280 0.0280 0 -0.00(-1.75%)
Mar 02, 2020 0.0270 0.0285 0.0270 0.0285 47,000 -0.01(-20.83%)
Feb 28, 2020 0.0300 0.0360 0.0295 0.0360 31,500 +0.01(+28.57%)
Feb 27, 2020 0.0280 0.0280 0.0280 0.0280 5,000 -0.01(-15.15%)
Feb 26, 2020 0.0280 0.0330 0.0280 0.0330 209,000 -0.00(-2.94%)
Feb 25, 2020 0.0310 0.0340 0.0310 0.0340 18,809 +0.00(+13.33%)
Feb 24, 2020 0.0300 0.0300 0.0290 0.0300 102,862 -0.01(-14.29%)
Feb 21, 2020 0.0350 0.0350 0.0320 0.0350 57,700 +0.01(+29.63%)
Feb 19, 2020 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Feb 18, 2020 0.0270 0.0270 0.0270 0.0270 100,000 +0.00(+3.45%)
Feb 13, 2020 0.0261 0.0261 0.0261 0 -0.00(-10.00%)
Feb 12, 2020 0.0244 0.0290 0.0244 0.0290 100,500 -0.01(-30.95%)
Feb 07, 2020 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Feb 06, 2020 0.0420 0.0420 0.0420 0.0420 7,000 +0.00(+0.00%)
Feb 05, 2020 0.0420 0.0420 0.0420 0.0420 47,000 +0.02(+56.72%)
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.