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

Lake Resources NL [Australia] (OP: LLKKF )

0.0430 +0.0010 (+2.38%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 9, 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 (%)
Jun 30, 2020 0.0260 0.0260 0.0240 0.0240 337,400 -0.00(-4.00%)
Jun 29, 2020 0.0260 0.0260 0.0250 0.0250 20,905 -0.00(-0.40%)
Jun 26, 2020 0.0290 0.0290 0.0242 0.0251 114,400 -0.00(-13.45%)
Jun 25, 2020 0.0290 0.0290 0.0242 0.0290 93,738 +0.00(+12.40%)
Jun 24, 2020 0.0290 0.0290 0.0258 0.0258 97,300 +0.00(+3.20%)
Jun 23, 2020 0.0265 0.0280 0.0250 0.0250 56,825 -0.00(-10.71%)
Jun 22, 2020 0.0280 0.0280 0.0251 0.0280 87,760 +0.00(+11.55%)
Jun 19, 2020 0.0240 0.0280 0.0240 0.0251 94,900 -0.00(-10.04%)
Jun 18, 2020 0.0250 0.0280 0.0245 0.0279 251,071 -0.00(-3.79%)
Jun 17, 2020 0.0250 0.0320 0.0250 0.0290 38,425 +0.01(+20.83%)
Jun 16, 2020 0.0320 0.0320 0.0240 0.0240 394,051 -0.00(-7.69%)
Jun 15, 2020 0.0270 0.0299 0.0260 0.0260 132,096 -0.00(-3.70%)
Jun 12, 2020 0.0295 0.0295 0.0240 0.0270 78,600 -0.00(-6.90%)
Jun 11, 2020 0.0265 0.0299 0.0265 0.0290 338,226 -0.00(-13.43%)
Jun 10, 2020 0.0348 0.0348 0.0300 0.0335 442,004 +0.00(+3.08%)
Jun 09, 2020 0.0318 0.0335 0.0300 0.0325 595,881 +0.00(+12.07%)
Jun 08, 2020 0.0330 0.0335 0.0290 0.0290 192,071 -0.00(-9.37%)
Jun 05, 2020 0.0260 0.0330 0.0260 0.0320 71,600 +0.00(+14.29%)
Jun 04, 2020 0.0280 0.0280 0.0280 0.0280 107,000 +0.00(+0.00%)
Jun 03, 2020 0.0260 0.0280 0.0260 0.0280 67,952 +0.00(+7.28%)
Jun 02, 2020 0.0250 0.0277 0.0250 0.0261 362,805 -0.00(-4.40%)
Jun 01, 2020 0.0290 0.0300 0.0230 0.0273 153,600 -0.00(-9.00%)
May 29, 2020 0.0348 0.0348 0.0275 0.0300 679,900 +0.00(+8.30%)
May 28, 2020 0.0298 0.0298 0.0230 0.0277 212,685 +0.00(+15.42%)
May 27, 2020 0.0240 0.0245 0.0238 0.0240 107,599 +0.00(+14.29%)
May 26, 2020 0.0210 0.0250 0.0210 0.0210 135,355 +0.00(+5.00%)
May 22, 2020 0.0230 0.0250 0.0200 0.0200 132,800 -0.00(-13.04%)
May 21, 2020 0.0230 0.0230 0.0215 0.0230 114,500 +0.00(+9.52%)
May 20, 2020 0.0230 0.0235 0.0210 0.0210 126,601 -0.00(-12.50%)
May 19, 2020 0.0215 0.0240 0.0200 0.0240 6,769 +0.00(+8.60%)
May 18, 2020 0.0240 0.0240 0.0221 0.0221 6,650 +0.00(+0.45%)
May 15, 2020 0.0230 0.0230 0.0210 0.0220 44,000 +0.00(+4.76%)
May 14, 2020 0.0215 0.0240 0.0210 0.0210 161,400 -0.00(-18.29%)
May 13, 2020 0.0230 0.0260 0.0230 0.0257 37,800 -0.00(-1.15%)
May 12, 2020 0.0250 0.0270 0.0230 0.0260 112,148 +0.00(+4.00%)
May 11, 2020 0.0215 0.0250 0.0180 0.0250 78,425 +0.00(+0.00%)
May 08, 2020 0.0250 0.0250 0.0240 0.0250 344,700 +0.00(+8.23%)
May 07, 2020 0.0270 0.0270 0.0231 0.0231 149,465 -0.00(-3.75%)
May 06, 2020 0.0250 0.0250 0.0220 0.0240 145,623 -0.00(-2.04%)
May 05, 2020 0.0270 0.0270 0.0230 0.0245 721,920 -0.00(-2.00%)
May 04, 2020 0.0200 0.0250 0.0200 0.0250 164,220 -0.00(-8.09%)
May 01, 2020 0.0260 0.0306 0.0260 0.0272 212,500 +0.00(+5.84%)
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%)
Feb 04, 2020 0.0268 0.0268 0.0268 0.0268 100 -0.01(-31.28%)
Jan 17, 2020 0.0390 0.0390 0.0390 0 -0.00(-9.30%)
Jan 16, 2020 0.0411 0.0430 0.0411 0.0430 202,000 +0.00(+0.00%)
Jan 15, 2020 0.0330 0.0430 0.0330 0.0430 120,000 -0.00(-4.44%)
Jan 14, 2020 0.0400 0.0500 0.0400 0.0450 320,000 +0.00(+0.00%)
Jan 13, 2020 0.0360 0.0450 0.0360 0.0450 13,700 -0.01(-10.00%)
Jan 10, 2020 0.0800 0.0800 0.0350 0.0500 32,500 -0.01(-16.67%)
Jan 09, 2020 0.0450 0.3244 0.0450 0.0600 4,047,498 +0.04(+160.87%)
Dec 13, 2019 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Nov 27, 2019 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
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.