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

Lake Resources NL [Australia] (OP: LLKKF )

0.0374 -0.0006 (-1.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 0.0830 0.0912 0.0800 0.0849 1,350,847 -0.01(-5.67%)
Dec 28, 2023 0.0850 0.1112 0.0841 0.0900 505,257 +0.00(+0.11%)
Dec 27, 2023 0.1112 0.1112 0.0750 0.0899 619,833 -0.01(-10.10%)
Dec 26, 2023 0.0734 0.1039 0.0734 0.1000 893,870 +0.03(+33.33%)
Dec 22, 2023 0.0850 0.1000 0.0750 0.0750 240,436 -0.01(-11.76%)
Dec 21, 2023 0.0750 0.1000 0.0750 0.0850 1,253,760 -0.00(-5.56%)
Dec 20, 2023 0.0935 0.0999 0.0849 0.0900 1,414,847 -0.00(-4.05%)
Dec 19, 2023 0.0897 0.0999 0.0850 0.0938 1,778,196 +0.00(+4.92%)
Dec 18, 2023 0.0800 0.1000 0.0800 0.0894 1,260,593 +0.00(+0.11%)
Dec 15, 2023 0.0947 0.0950 0.0800 0.0893 247,236 +0.01(+8.37%)
Dec 14, 2023 0.0950 0.1000 0.0800 0.0824 357,098 +0.00(+0.12%)
Dec 13, 2023 0.0839 0.0839 0.0779 0.0823 635,017 +0.01(+9.73%)
Dec 12, 2023 0.0814 0.0850 0.0700 0.0750 182,145 -0.01(-8.76%)
Dec 11, 2023 0.0863 0.0863 0.0700 0.0822 323,680 -0.00(-3.18%)
Dec 08, 2023 0.0832 0.0900 0.0798 0.0849 375,972 +0.00(+6.13%)
Dec 07, 2023 0.0863 0.0900 0.0790 0.0800 404,393 -0.00(-2.79%)
Dec 06, 2023 0.0695 0.0836 0.0695 0.0823 1,441,252 +0.00(+5.51%)
Dec 05, 2023 0.0831 0.0872 0.0760 0.0780 7,546,020 -0.00(-4.88%)
Dec 04, 2023 0.0873 0.0873 0.0800 0.0820 540,985 -0.01(-8.89%)
Dec 01, 2023 0.0900 0.0910 0.0850 0.0900 559,228 +0.00(+4.65%)
Nov 30, 2023 0.0920 0.1000 0.0850 0.0860 1,613,408 -0.01(-5.49%)
Nov 29, 2023 0.1000 0.1000 0.0854 0.0910 1,911,054 -0.01(-9.00%)
Nov 28, 2023 0.1020 0.1030 0.0980 0.1000 169,534 +0.00(+2.04%)
Nov 27, 2023 0.1000 0.1100 0.0980 0.0980 603,396 -0.00(-2.00%)
Nov 24, 2023 0.1043 0.1100 0.0988 0.1000 829,997 -0.01(-6.80%)
Nov 22, 2023 0.1090 0.1090 0.1043 0.1073 696,281 +0.00(+2.68%)
Nov 21, 2023 0.0920 0.1095 0.0920 0.1045 141,725 -0.00(-4.13%)
Nov 20, 2023 0.1100 0.1125 0.1040 0.1090 134,182 -0.00(-0.91%)
Nov 17, 2023 0.1100 0.1125 0.1050 0.1100 94,045 +0.01(+4.76%)
Nov 16, 2023 0.1040 0.1135 0.1040 0.1050 150,882 -0.01(-7.49%)
Nov 15, 2023 0.1200 0.1200 0.1020 0.1135 209,124 +0.00(+3.18%)
Nov 14, 2023 0.1020 0.1174 0.0975 0.1100 212,571 +0.01(+4.76%)
Nov 13, 2023 0.0975 0.1100 0.0975 0.1050 377,193 -0.00(-1.69%)
Nov 10, 2023 0.1070 0.1100 0.1000 0.1068 82,400 -0.00(-2.47%)
Nov 09, 2023 0.1127 0.1140 0.1065 0.1095 1,048,042 +0.00(+1.11%)
Nov 08, 2023 0.1070 0.1100 0.1063 0.1083 6,034,288 +0.00(+1.21%)
Nov 07, 2023 0.1123 0.1123 0.1050 0.1070 5,445,302 +0.00(+0.85%)
Nov 06, 2023 0.1000 0.1125 0.1000 0.1061 4,747,014 -0.00(-0.38%)
Nov 03, 2023 0.1065 0.1100 0.1029 0.1065 5,149,961 +0.00(+3.40%)
Nov 02, 2023 0.1080 0.1080 0.0999 0.1030 1,010,415 +0.00(+0.29%)
Nov 01, 2023 0.1010 0.1100 0.0999 0.1027 1,429,528 +0.00(+2.60%)
Oct 31, 2023 0.1026 0.1100 0.0988 0.1001 2,346,452 -0.01(-9.00%)
Oct 30, 2023 0.1200 0.1200 0.1056 0.1100 103,748 -0.01(-4.35%)
Oct 27, 2023 0.1200 0.1200 0.1000 0.1150 147,463 +0.00(+3.05%)
Oct 26, 2023 0.1000 0.1150 0.1000 0.1116 58,310 -0.01(-7.00%)
Oct 25, 2023 0.1150 0.1200 0.1100 0.1200 84,602 -0.00(-0.33%)
Oct 24, 2023 0.1000 0.1250 0.1000 0.1204 127,889 +0.01(+9.06%)
Oct 23, 2023 0.1120 0.1200 0.1087 0.1104 218,061 -0.00(-4.00%)
Oct 20, 2023 0.1138 0.1200 0.1120 0.1150 52,384 -0.00(-0.86%)
Oct 19, 2023 0.1110 0.1202 0.1100 0.1160 150,960 +0.00(+1.75%)
Oct 18, 2023 0.1200 0.1250 0.1140 0.1140 488,121 -0.01(-6.25%)
Oct 17, 2023 0.1217 0.1263 0.1140 0.1216 85,580 +0.01(+6.67%)
Oct 16, 2023 0.1385 0.1263 0.1140 0.1140 50,818 -0.01(-9.38%)
Oct 13, 2023 0.1300 0.1300 0.1200 0.1258 117,039 -0.00(-3.23%)
Oct 12, 2023 0.1300 0.1300 0.1100 0.1300 118,429 +0.00(+1.25%)
Oct 11, 2023 0.1220 0.1300 0.1129 0.1284 127,185 +0.01(+6.56%)
Oct 10, 2023 0.1200 0.1205 0.1100 0.1205 579,789 +0.01(+9.15%)
Oct 09, 2023 0.1100 0.1118 0.1050 0.1104 116,546 -0.00(-2.30%)
Oct 06, 2023 0.1075 0.1168 0.1075 0.1130 577,925 +0.01(+7.62%)
Oct 05, 2023 0.1100 0.1172 0.1050 0.1050 105,342 +0.00(+0.00%)
Oct 04, 2023 0.1100 0.1100 0.1050 0.1050 487,049 -0.01(-9.40%)
Oct 03, 2023 0.1050 0.1222 0.1050 0.1159 88,813 -0.00(-1.70%)
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.