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

Lake Resources NL [Australia] (OP: LLKKF )

0.0400 -0.0010 (-2.44%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 7, 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 (%)
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%)
Sep 01, 2021 0.4310 0.4425 0.4150 0.4398 1,044,815 -0.00(-0.05%)
Aug 31, 2021 0.4545 0.4545 0.4200 0.4400 336,684 -0.01(-1.23%)
Aug 30, 2021 0.4200 0.4500 0.4050 0.4455 1,204,121 +0.04(+10.00%)
Aug 27, 2021 0.4109 0.4260 0.4000 0.4050 943,894 -0.02(-4.66%)
Aug 26, 2021 0.4186 0.4305 0.4184 0.4248 630,873 -0.02(-4.54%)
Aug 25, 2021 0.4300 0.4515 0.4300 0.4450 1,364,968 +0.02(+4.14%)
Aug 24, 2021 0.4114 0.4396 0.3875 0.4273 779,932 +0.04(+9.56%)
Aug 23, 2021 0.4100 0.4176 0.3860 0.3900 962,585 +0.02(+4.00%)
Aug 20, 2021 0.4101 0.4101 0.3550 0.3750 2,403,023 -0.05(-12.36%)
Aug 19, 2021 0.4227 0.4488 0.4200 0.4279 699,702 -0.01(-2.02%)
Aug 18, 2021 0.4250 0.4419 0.4250 0.4367 803,670 -0.01(-1.20%)
Aug 17, 2021 0.4399 0.4500 0.4291 0.4420 1,294,459 +0.01(+2.20%)
Aug 16, 2021 0.4560 0.4560 0.4251 0.4325 1,349,770 -0.03(-6.55%)
Aug 13, 2021 0.4663 0.4895 0.4489 0.4628 1,313,638 -0.02(-3.58%)
Aug 12, 2021 0.4724 0.4845 0.4567 0.4800 891,425 +0.01(+1.61%)
Aug 11, 2021 0.4701 0.4900 0.4600 0.4724 2,013,375 +0.02(+3.82%)
Aug 10, 2021 0.4250 0.4550 0.4225 0.4550 1,042,610 +0.03(+7.69%)
Aug 09, 2021 0.4799 0.4799 0.3901 0.4225 6,617,376 -0.07(-14.90%)
Aug 06, 2021 0.4924 0.5000 0.4700 0.4965 4,500,257 +0.05(+11.57%)
Aug 05, 2021 0.4500 0.4561 0.4150 0.4450 2,041,332 -0.01(-2.41%)
Aug 04, 2021 0.4200 0.4740 0.4197 0.4560 4,425,849 +0.06(+15.53%)
Aug 03, 2021 0.3900 0.4093 0.3850 0.3947 2,080,952 +0.01(+3.87%)
Aug 02, 2021 0.3480 0.3800 0.3480 0.3800 2,947,823 +0.04(+12.43%)
Jul 30, 2021 0.3200 0.3407 0.3101 0.3380 1,329,904 +0.03(+10.46%)
Jul 29, 2021 0.3098 0.3227 0.3001 0.3060 506,446 +0.01(+2.00%)
Jul 28, 2021 0.3074 0.3074 0.2750 0.3000 1,194,711 -0.00(-0.33%)
Jul 27, 2021 0.3000 0.3075 0.2900 0.3010 505,014 -0.01(-3.83%)
Jul 26, 2021 0.2963 0.3149 0.2963 0.3130 466,918 +0.00(+1.23%)
Jul 23, 2021 0.3125 0.3150 0.3002 0.3092 1,245,811 -0.01(-3.07%)
Jul 22, 2021 0.3100 0.3300 0.3100 0.3190 1,666,496 +0.02(+6.33%)
Jul 21, 2021 0.2980 0.3050 0.2800 0.3000 2,034,206 +0.03(+10.91%)
Jul 20, 2021 0.2762 0.2898 0.2705 0.2705 485,880 -0.00(-0.55%)
Jul 19, 2021 0.2718 0.2833 0.2600 0.2720 999,720 -0.00(-0.29%)
Jul 16, 2021 0.2900 0.2900 0.2720 0.2728 675,267 -0.01(-2.22%)
Jul 15, 2021 0.2626 0.2792 0.2626 0.2790 774,016 +0.00(+1.09%)
Jul 14, 2021 0.2853 0.2939 0.2710 0.2760 2,167,957 -0.01(-1.78%)
Jul 13, 2021 0.2991 0.3000 0.2800 0.2810 1,173,832 -0.00(-0.35%)
Jul 12, 2021 0.2700 0.2904 0.2700 0.2820 866,179 +0.01(+4.06%)
Jul 09, 2021 0.2900 0.2900 0.2590 0.2710 628,720 +0.01(+2.26%)
Jul 08, 2021 0.2755 0.2850 0.2575 0.2650 1,200,408 -0.01(-3.81%)
Jul 07, 2021 0.2768 0.2931 0.2691 0.2755 1,174,810 +0.01(+2.80%)
Jul 06, 2021 0.2830 0.2884 0.2600 0.2680 1,117,518 +0.01(+3.24%)
Jul 02, 2021 0.2510 0.2612 0.2510 0.2596 709,177 +0.01(+2.41%)
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.