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

Lake Resources NL [Australia] (OP: LLKKF )

0.0368 -0.0062 (-14.42%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 10, 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 (%)
Jan 29, 2021 0.2900 0.2900 0.2200 0.2350 10,104,100 -0.08(-25.63%)
Jan 28, 2021 0.2660 0.3400 0.2600 0.3160 8,236,358 +0.06(+22.72%)
Jan 27, 2021 0.3300 0.3300 0.2500 0.2575 10,673,778 -0.06(-19.78%)
Jan 26, 2021 0.4290 0.5000 0.3050 0.3210 18,840,070 -0.07(-17.69%)
Jan 25, 2021 0.2350 0.4900 0.2000 0.3900 30,187,562 +0.21(+120.34%)
Jan 22, 2021 0.1758 0.1780 0.1600 0.1770 6,483,000 +0.01(+5.36%)
Jan 21, 2021 0.1525 0.1950 0.1525 0.1680 5,756,385 -0.00(-0.59%)
Jan 20, 2021 0.1790 0.1790 0.1350 0.1690 4,257,953 +0.04(+30.00%)
Jan 19, 2021 0.1130 0.1590 0.1000 0.1300 5,788,444 +0.04(+38.45%)
Jan 15, 2021 0.1250 0.1250 0.0905 0.0939 3,944,500 +0.00(+3.07%)
Jan 14, 2021 0.0930 0.0950 0.0800 0.0911 4,702,727 +0.01(+19.24%)
Jan 13, 2021 0.0830 0.0835 0.0750 0.0764 2,350,426 -0.00(-4.50%)
Jan 12, 2021 0.0800 0.0820 0.0740 0.0800 2,718,460 +0.01(+23.08%)
Jan 11, 2021 0.0630 0.0830 0.0581 0.0650 7,801,635 +0.00(+1.56%)
Jan 08, 2021 0.0680 0.0680 0.0620 0.0640 2,113,200 +0.00(+0.00%)
Jan 07, 2021 0.0690 0.0710 0.0630 0.0640 2,361,730 -0.00(-1.54%)
Jan 06, 2021 0.0650 0.0690 0.0595 0.0650 2,173,607 +0.00(+3.17%)
Jan 05, 2021 0.0690 0.0700 0.0625 0.0630 2,220,635 -0.01(-8.70%)
Jan 04, 2021 0.0600 0.0740 0.0570 0.0690 3,431,823 +0.01(+16.95%)
Dec 31, 2020 0.0590 0.0590 0.0590 1,539,440 -0.00(-1.67%)
Dec 30, 2020 0.0528 0.0620 0.0528 0.0600 1,539,440 +0.01(+10.29%)
Dec 29, 2020 0.0515 0.0550 0.0500 0.0544 1,112,410 +0.00(+0.74%)
Dec 28, 2020 0.0530 0.0689 0.0525 0.0540 1,654,338 +0.00(+1.89%)
Dec 24, 2020 0.0550 0.0590 0.0515 0.0530 513,500 -0.00(-3.64%)
Dec 23, 2020 0.0580 0.0580 0.0510 0.0550 900,292 +0.00(+10.00%)
Dec 22, 2020 0.0520 0.0520 0.0470 0.0500 2,136,245 -0.00(-5.66%)
Dec 21, 2020 0.0535 0.0570 0.0520 0.0530 536,410 -0.00(-0.93%)
Dec 18, 2020 0.0570 0.0570 0.0500 0.0535 677,500 -0.00(-2.37%)
Dec 17, 2020 0.0550 0.0736 0.0500 0.0548 716,848 +0.00(+5.38%)
Dec 16, 2020 0.0530 0.0550 0.0490 0.0520 1,548,409 -0.01(-8.77%)
Dec 15, 2020 0.0580 0.0580 0.0530 0.0570 619,392 +0.00(+1.79%)
Dec 14, 2020 0.0600 0.0600 0.0560 0.0560 348,309 +0.00(+0.00%)
Dec 11, 2020 0.0608 0.0655 0.0560 0.0560 528,500 -0.00(-5.88%)
Dec 10, 2020 0.0620 0.0620 0.0578 0.0595 444,209 -0.00(-0.83%)
Dec 09, 2020 0.0640 0.0640 0.0560 0.0600 947,150 -0.00(-4.00%)
Dec 08, 2020 0.0710 0.0710 0.0625 0.0625 620,889 -0.00(-3.85%)
Dec 07, 2020 0.0650 0.0785 0.0600 0.0650 2,028,854 -0.00(-0.15%)
Dec 04, 2020 0.0760 0.0760 0.0650 0.0651 431,300 -0.00(-6.33%)
Dec 03, 2020 0.0859 0.0859 0.0600 0.0695 446,654 +0.01(+12.10%)
Dec 02, 2020 0.0700 0.0700 0.0530 0.0620 638,711 -0.01(-8.82%)
Dec 01, 2020 0.0726 0.0800 0.0615 0.0680 3,081,227 -0.01(-8.97%)
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%)
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.