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

Lake Resources NL [Australia] (OP: LLKKF )

0.0376 -0.0004 (-1.05%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 1, 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 31, 2021 0.7125 0.7460 0.7050 0.7417 405,197 +0.01(+1.19%)
Dec 30, 2021 0.7448 0.7448 0.7250 0.7330 472,801 -0.00(-0.54%)
Dec 29, 2021 0.7067 0.7499 0.7067 0.7370 853,232 +0.04(+5.65%)
Dec 28, 2021 0.7000 0.7000 0.6800 0.6976 416,941 +0.01(+1.84%)
Dec 27, 2021 0.7039 0.7132 0.6520 0.6850 376,083 +0.04(+6.20%)
Dec 23, 2021 0.6500 0.6551 0.6303 0.6450 329,299 +0.00(+0.75%)
Dec 22, 2021 0.6511 0.6650 0.6303 0.6402 422,319 -0.02(-3.73%)
Dec 21, 2021 0.6290 0.6700 0.6290 0.6650 403,467 +0.03(+4.31%)
Dec 20, 2021 0.6028 0.6750 0.6028 0.6375 441,494 -0.04(-5.29%)
Dec 17, 2021 0.6500 0.6800 0.6500 0.6731 694,030 +0.04(+6.05%)
Dec 16, 2021 0.6229 0.6390 0.5961 0.6347 2,857,567 +0.02(+3.96%)
Dec 15, 2021 0.6230 0.6230 0.5800 0.6105 757,216 +0.01(+2.30%)
Dec 14, 2021 0.6115 0.6115 0.5718 0.5968 661,154 -0.01(-2.16%)
Dec 13, 2021 0.6082 0.6536 0.6000 0.6100 668,068 +0.01(+1.67%)
Dec 10, 2021 0.6030 0.6030 0.5900 0.6000 187,900 +0.02(+3.45%)
Dec 09, 2021 0.5610 0.6030 0.5610 0.5800 379,311 -0.01(-1.68%)
Dec 08, 2021 0.6177 0.6177 0.5750 0.5899 1,179,271 -0.00(-0.02%)
Dec 07, 2021 0.5696 0.6160 0.5696 0.5900 590,742 +0.04(+8.26%)
Dec 06, 2021 0.5300 0.5615 0.5251 0.5450 768,118 -0.00(-0.73%)
Dec 03, 2021 0.5699 0.5699 0.5289 0.5490 1,662,687 -0.04(-6.95%)
Dec 02, 2021 0.6045 0.6045 0.5810 0.5900 823,993 -0.03(-4.35%)
Dec 01, 2021 0.5921 0.6395 0.5921 0.6168 630,756 +0.00(+0.29%)
Nov 30, 2021 0.6240 0.6503 0.5990 0.6150 2,276,632 -0.01(-0.81%)
Nov 29, 2021 0.5943 0.6425 0.5600 0.6200 1,033,924 +0.04(+6.44%)
Nov 26, 2021 0.6100 0.6207 0.5512 0.5825 1,425,502 -0.04(-7.17%)
Nov 24, 2021 0.6370 0.6370 0.6023 0.6275 782,056 -0.01(-1.95%)
Nov 23, 2021 0.6460 0.6481 0.6250 0.6400 470,823 -0.02(-3.03%)
Nov 22, 2021 0.6350 0.6800 0.6350 0.6600 795,893 +0.03(+5.43%)
Nov 19, 2021 0.6401 0.6500 0.6200 0.6260 1,783,272 -0.04(-6.57%)
Nov 18, 2021 0.6804 0.7000 0.6630 0.6700 1,303,399 -0.01(-1.18%)
Nov 17, 2021 0.6601 0.6895 0.6500 0.6780 2,202,592 -0.00(-0.44%)
Nov 16, 2021 0.7190 0.7190 0.6723 0.6810 1,734,923 -0.04(-5.40%)
Nov 15, 2021 0.7568 0.7656 0.7101 0.7199 1,143,143 -0.04(-5.15%)
Nov 12, 2021 0.7590 0.7590 0.7350 0.7590 1,022,795 +0.01(+1.07%)
Nov 11, 2021 0.7124 0.7550 0.7124 0.7510 704,922 +0.03(+3.67%)
Nov 10, 2021 0.7370 0.7244 1,578,175 -0.04(-5.43%)
Nov 09, 2021 0.8000 0.8160 0.7500 0.7660 1,752,212 -0.05(-5.62%)
Nov 08, 2021 0.8201 0.8300 0.8003 0.8116 1,487,708 -0.03(-3.03%)
Nov 05, 2021 0.8500 0.8500 0.8000 0.8370 1,681,151 -0.02(-2.28%)
Nov 04, 2021 0.8297 0.8600 0.8014 0.8565 2,921,916 +0.06(+7.06%)
Nov 03, 2021 0.7630 0.8000 0.7250 0.8000 1,878,454 +0.07(+9.88%)
Nov 02, 2021 0.7498 0.7580 0.6000 0.7281 1,897,502 -0.03(-4.20%)
Nov 01, 2021 0.7295 0.7600 0.7450 0.7600 1,798,190 +0.03(+3.40%)
Oct 29, 2021 0.7280 0.7350 0.7000 0.7350 1,401,932 +0.02(+2.44%)
Oct 28, 2021 0.7000 0.7245 0.6800 0.7175 2,234,688 +0.04(+5.51%)
Oct 27, 2021 0.7000 0.7140 0.6500 0.6800 4,347,674 -0.07(-9.33%)
Oct 26, 2021 0.7400 0.7500 2,386,792 +0.05(+7.45%)
Oct 25, 2021 0.6960 0.7070 0.6800 0.6980 5,056,095 +0.01(+0.87%)
Oct 22, 2021 0.6810 0.7080 0.6700 0.6920 3,611,566 +0.08(+12.70%)
Oct 21, 2021 0.6005 0.6207 0.5773 0.6140 4,950,600 +0.01(+2.33%)
Oct 20, 2021 0.5400 0.6099 0.5400 0.6000 3,811,602 +0.10(+20.53%)
Oct 19, 2021 0.4800 0.5080 0.4774 0.4978 2,892,481 +0.01(+2.64%)
Oct 18, 2021 0.4772 0.4880 0.4600 0.4850 2,664,746 +0.03(+7.54%)
Oct 15, 2021 0.4438 0.4599 0.4189 0.4510 1,838,834 +0.03(+7.64%)
Oct 14, 2021 0.4089 0.4325 0.4078 0.4190 1,913,423 +0.01(+2.20%)
Oct 13, 2021 0.4141 0.4185 0.4032 0.4100 1,017,556 +0.00(+0.00%)
Oct 12, 2021 0.4092 0.4150 0.4015 0.4100 2,597,273 +0.01(+2.42%)
Oct 11, 2021 0.4110 0.4185 0.3833 0.4003 2,526,717 -0.02(-3.75%)
Oct 08, 2021 0.3952 0.4190 0.3952 0.4159 1,127,944 -0.00(-0.83%)
Oct 07, 2021 0.4072 0.4365 0.4025 0.4194 5,660,894 +0.02(+4.07%)
Oct 06, 2021 0.3999 0.4100 0.3999 0.4030 1,142,202 -0.00(-0.91%)
Oct 05, 2021 0.4210 0.4300 0.4000 0.4067 1,241,219 -0.03(-6.48%)
Oct 04, 2021 0.4371 0.4408 0.4240 0.4349 2,326,616 -0.01(-1.49%)
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.