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 (%)
Jul 29, 2022 0.5678 0.6199 0.5326 0.6085 715,225 +0.06(+10.14%)
Jul 28, 2022 0.5100 0.5550 0.5100 0.5525 516,336 +0.03(+5.34%)
Jul 27, 2022 0.5208 0.5397 0.5100 0.5245 160,548 +0.02(+3.86%)
Jul 26, 2022 0.4800 0.5140 0.4800 0.5050 533,501 +0.02(+3.95%)
Jul 25, 2022 0.4990 0.4990 0.4650 0.4858 145,356 -0.01(-2.65%)
Jul 22, 2022 0.5350 0.5350 0.4826 0.4990 795,441 -0.02(-4.57%)
Jul 21, 2022 0.5282 0.5350 0.5110 0.5229 273,211 +0.02(+4.18%)
Jul 20, 2022 0.5350 0.5350 0.4860 0.5019 1,167,901 -0.01(-2.07%)
Jul 19, 2022 0.4600 0.5151 0.4600 0.5125 887,440 +0.08(+17.82%)
Jul 18, 2022 0.4300 0.4400 0.4150 0.4350 996,841 +0.02(+6.07%)
Jul 15, 2022 0.4000 0.4300 0.4000 0.4101 757,166 +0.01(+1.89%)
Jul 14, 2022 0.4250 0.4600 0.3701 0.4025 2,862,608 -0.04(-8.31%)
Jul 11, 2022 0.4390 0 -0.07(-14.09%)
Jul 08, 2022 0.5150 0.5399 0.5030 0.5110 3,272,021 -0.00(-0.78%)
Jul 07, 2022 0.5200 0.5200 0.4900 0.5150 1,320,619 +0.03(+5.10%)
Jul 06, 2022 0.5100 0.5125 0.4825 0.4900 2,074,224 -0.03(-4.85%)
Jul 05, 2022 0.5200 0.5200 0.5000 0.5150 2,107,925 -0.03(-4.86%)
Jul 01, 2022 0.5650 0.5650 0.5213 0.5413 866,678 -0.01(-1.94%)
Jun 30, 2022 0.5932 0.5932 0.5216 0.5520 1,762,805 +0.00(+0.36%)
Jun 29, 2022 0.6000 0.6000 0.5490 0.5500 2,162,902 -0.06(-10.57%)
Jun 28, 2022 0.6270 0.6350 0.6000 0.6150 5,077,191 -0.02(-3.45%)
Jun 27, 2022 0.6100 0.6550 0.5800 0.6370 2,552,616 +0.03(+4.43%)
Jun 24, 2022 0.5800 0.6215 0.5300 0.6100 3,710,841 +0.09(+18.22%)
Jun 23, 2022 0.5000 0.5350 0.4550 0.5160 7,809,920 -0.07(-12.50%)
Jun 22, 2022 0.6298 0.6298 0.4801 0.5897 8,244,488 -0.15(-20.36%)
Jun 21, 2022 0.8200 0.8200 0.6990 0.7405 6,403,477 -0.34(-31.75%)
Jun 17, 2022 1.150 1.150 1.070 1.085 351,467 -0.04(-3.13%)
Jun 16, 2022 1.110 1.150 1.080 1.120 1,292,858 +0.05(+4.67%)
Jun 15, 2022 1.040 1.070 1.030 1.070 517,723 +0.01(+0.94%)
Jun 14, 2022 1.060 1.100 1.040 1.060 653,713 +0.11(+11.57%)
Jun 13, 2022 0.9800 0.9825 0.9500 0.9501 1,923,024 -0.05(-4.98%)
Jun 10, 2022 0.9810 1.000 0.9800 0.9999 1,764,620 +0.01(+1.00%)
Jun 09, 2022 1.000 1.000 0.9501 0.9900 6,901,219 -0.05(-4.76%)
Jun 08, 2022 1.000 1.050 1.000 1.040 124,425 -0.02(-1.47%)
Jun 07, 2022 1.000 1.060 1.000 1.055 233,469 +0.04(+4.46%)
Jun 06, 2022 1.030 1.040 1.010 1.010 272,394 -0.02(-2.23%)
Jun 03, 2022 1.060 1.060 1.000 1.033 493,443 +0.00(+0.29%)
Jun 02, 2022 0.9479 1.050 0.9459 1.030 953,078 +0.04(+4.04%)
Jun 01, 2022 0.9832 0.9972 0.9700 0.9900 2,289,869 -0.11(-10.00%)
May 31, 2022 1.100 1.117 1.075 1.100 411,343 +0.04(+3.77%)
May 27, 2022 1.040 1.070 1.020 1.060 379,152 -0.01(-0.93%)
May 26, 2022 1.040 1.080 1.030 1.070 335,496 +0.03(+2.89%)
May 25, 2022 1.020 1.040 0.9900 1.040 631,326 +0.03(+3.47%)
May 24, 2022 1.070 1.070 1.000 1.005 544,812 -0.11(-9.46%)
May 23, 2022 1.060 1.120 1.060 1.110 647,908 +0.06(+5.71%)
May 20, 2022 1.060 1.068 1.020 1.050 451,997 +0.05(+5.00%)
May 19, 2022 0.9919 1.040 0.9715 1.000 521,553 +0.00(+0.00%)
May 18, 2022 1.060 1.070 0.9987 1.000 769,050 -0.08(-7.41%)
May 17, 2022 1.020 1.080 1.020 1.080 430,796 +0.07(+6.40%)
May 16, 2022 1.010 1.030 0.9901 1.015 587,895 +0.02(+1.51%)
May 13, 2022 0.9927 1.000 0.9576 0.9999 558,304 +0.03(+3.39%)
May 12, 2022 0.9809 1.010 0.9370 0.9671 1,671,695 -0.03(-3.14%)
May 11, 2022 1.030 1.030 0.9700 0.9984 967,350 +0.02(+2.30%)
May 10, 2022 0.9800 1.020 0.9600 0.9760 1,235,084 +0.01(+1.04%)
May 09, 2022 1.060 1.060 0.9501 0.9660 2,399,857 -0.15(-13.36%)
May 06, 2022 1.190 1.190 1.100 1.115 719,100 -0.06(-5.11%)
May 05, 2022 1.250 1.290 1.160 1.175 1,066,030 -0.03(-2.89%)
May 04, 2022 1.190 1.230 1.150 1.210 1,512,281 -0.03(-2.42%)
May 03, 2022 1.240 1.250 1.220 1.240 932,514 -0.06(-4.62%)
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.