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 (%)
Nov 30, 2020 0.0710 0.0894 0.0580 0.0747 1,726,527 +0.01(+20.10%)
Nov 27, 2020 0.0500 0.0640 0.0500 0.0622 603,000 +0.02(+37.92%)
Nov 25, 2020 0.0500 0.0500 0.0451 0.0451 157,300 -0.00(-6.04%)
Nov 24, 2020 0.0510 0.0510 0.0462 0.0480 272,368 +0.00(+6.67%)
Nov 23, 2020 0.0450 0.0510 0.0435 0.0450 705,595 +0.00(+10.84%)
Nov 20, 2020 0.0407 0.0470 0.0402 0.0406 730,200 -0.00(-9.78%)
Nov 19, 2020 0.0450 0.0500 0.0440 0.0450 749,811 -0.00(-2.17%)
Nov 18, 2020 0.0470 0.0499 0.0430 0.0460 715,815 -0.00(-1.92%)
Nov 17, 2020 0.0500 0.0520 0.0420 0.0469 379,679 -0.00(-6.01%)
Nov 16, 2020 0.0565 0.0565 0.0440 0.0499 341,378 +0.00(+5.50%)
Nov 13, 2020 0.0425 0.0535 0.0420 0.0473 54,400 +0.00(+10.00%)
Nov 12, 2020 0.0423 0.0490 0.0420 0.0430 938,293 -0.00(-1.15%)
Nov 11, 2020 0.0460 0.0460 0.0420 0.0435 87,700 -0.00(-3.33%)
Nov 10, 2020 0.0536 0.0536 0.0450 0.0450 474,800 -0.01(-11.76%)
Nov 09, 2020 0.0500 0.0550 0.0500 0.0510 667,881 +0.01(+13.33%)
Nov 06, 2020 0.0480 0.0480 0.0370 0.0450 124,900 +0.00(+0.00%)
Nov 05, 2020 0.0420 0.0450 0.0390 0.0450 22,000 +0.01(+15.38%)
Nov 04, 2020 0.0390 0.0409 0.0390 0.0390 78,027 -0.00(-2.50%)
Nov 03, 2020 0.0410 0.0420 0.0400 0.0400 236,221 -0.00(-4.76%)
Nov 02, 2020 0.0410 0.0420 0.0400 0.0420 204,391 -0.00(-4.55%)
Oct 30, 2020 0.0430 0.0440 0.0410 0.0440 145,800 -0.00(-4.14%)
Oct 29, 2020 0.0430 0.0459 0.0400 0.0459 51,206 -0.00(-1.29%)
Oct 28, 2020 0.0449 0.0470 0.0400 0.0465 157,941 -0.00(-5.10%)
Oct 27, 2020 0.0490 0.0490 0.0450 0.0490 242,990 +0.01(+15.29%)
Oct 26, 2020 0.0490 0.0490 0.0420 0.0425 636,539 -0.00(-5.56%)
Oct 23, 2020 0.0460 0.0470 0.0450 0.0450 162,000 -0.00(-4.05%)
Oct 22, 2020 0.0470 0.0470 0.0445 0.0469 472,808 -0.01(-11.51%)
Oct 21, 2020 0.0530 0.0530 0.0479 0.0530 108,803 +0.00(+1.92%)
Oct 20, 2020 0.0495 0.0520 0.0495 0.0520 180,747 +0.00(+3.59%)
Oct 19, 2020 0.0450 0.0530 0.0400 0.0502 165,068 +0.00(+0.40%)
Oct 16, 2020 0.0520 0.0540 0.0475 0.0500 197,500 +0.00(+0.00%)
Oct 15, 2020 0.0500 0.0530 0.0420 0.0500 143,166 +0.00(+0.00%)
Oct 14, 2020 0.0480 0.0530 0.0480 0.0500 103,466 -0.00(-2.91%)
Oct 13, 2020 0.0530 0.0530 0.0490 0.0515 219,960 -0.00(-0.96%)
Oct 12, 2020 0.0560 0.0560 0.0515 0.0520 168,800 -0.00(-3.70%)
Oct 09, 2020 0.0520 0.0540 0.0500 0.0540 125,300 +0.00(+8.00%)
Oct 08, 2020 0.0580 0.0580 0.0480 0.0500 61,757 +0.00(+2.46%)
Oct 07, 2020 0.0495 0.0495 0.0450 0.0488 247,203 +0.00(+6.32%)
Oct 06, 2020 0.0495 0.0495 0.0400 0.0459 804,524 -0.00(-3.97%)
Oct 05, 2020 0.0500 0.0500 0.0450 0.0478 65,244 +0.00(+6.94%)
Oct 02, 2020 0.0460 0.0460 0.0400 0.0447 45,800 +0.00(+0.45%)
Oct 01, 2020 0.0421 0.0470 0.0421 0.0445 125,175 -0.00(-1.11%)
Sep 30, 2020 0.0405 0.0535 0.0405 0.0450 207,764 -0.01(-11.76%)
Sep 29, 2020 0.0451 0.0542 0.0451 0.0510 753,142 +0.01(+16.97%)
Sep 28, 2020 0.0450 0.0450 0.0400 0.0436 320,941 +0.00(+9.55%)
Sep 25, 2020 0.0410 0.0420 0.0380 0.0398 592,500 -0.00(-2.93%)
Sep 24, 2020 0.0480 0.0480 0.0309 0.0410 942,795 -0.01(-16.33%)
Sep 23, 2020 0.0456 0.0587 0.0400 0.0490 706,361 -0.02(-29.60%)
Sep 22, 2020 0.0568 0.0726 0.0568 0.0696 1,145,364 +0.00(+1.02%)
Sep 21, 2020 0.0720 0.0727 0.0580 0.0689 1,756,726 +0.02(+35.10%)
Sep 18, 2020 0.0510 0.0510 0.0450 0.0510 838,500 +0.00(+10.87%)
Sep 17, 2020 0.0440 0.0480 0.0400 0.0460 375,868 +0.01(+21.05%)
Sep 16, 2020 0.0330 0.0380 0.0330 0.0380 890,810 +0.00(+3.54%)
Sep 15, 2020 0.0300 0.0367 0.0267 0.0367 271,615 +0.01(+29.23%)
Sep 14, 2020 0.0300 0.0300 0.0277 0.0284 66,833 +0.00(+0.00%)
Sep 11, 2020 0.0300 0.0300 0.0264 0.0284 992,500 +0.00(+5.19%)
Sep 10, 2020 0.0320 0.0320 0.0270 0.0270 35,140 -0.00(-3.57%)
Sep 09, 2020 0.0305 0.0305 0.0243 0.0280 7,900 +0.00(+5.66%)
Sep 08, 2020 0.0230 0.0280 0.0230 0.0265 25,100 +0.00(+6.00%)
Sep 04, 2020 0.0260 0.0260 0.0245 0.0250 286,100 +0.00(+0.00%)
Sep 03, 2020 0.0260 0.0300 0.0250 0.0250 296,133 -0.00(-3.85%)
Sep 02, 2020 0.0330 0.0330 0.0260 0.0260 227,100 -0.00(-10.34%)
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.