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 (%)
Feb 29, 2024 0.0776 0.0795 0.0772 0.0795 148,316 +0.00(+0.25%)
Feb 28, 2024 0.0676 0.0875 0.0676 0.0793 292,194 +0.00(+4.48%)
Feb 27, 2024 0.0767 0.0795 0.0741 0.0759 223,215 -0.00(-4.53%)
Feb 26, 2024 0.0800 0.0800 0.0736 0.0795 488,237 +0.01(+9.05%)
Feb 23, 2024 0.0737 0.0804 0.0722 0.0729 209,732 -0.01(-8.65%)
Feb 22, 2024 0.0802 0.0804 0.0775 0.0798 256,210 +0.00(+1.14%)
Feb 21, 2024 0.0799 0.0834 0.0789 0.0789 429,699 -0.00(-3.78%)
Feb 20, 2024 0.0805 0.0837 0.0750 0.0820 324,338 +0.00(+4.06%)
Feb 16, 2024 0.0700 0.0808 0.0645 0.0788 465,773 +0.01(+17.79%)
Feb 15, 2024 0.0655 0.0670 0.0620 0.0669 349,687 +0.00(+7.90%)
Feb 14, 2024 0.0584 0.0700 0.0550 0.0620 180,563 +0.00(+3.16%)
Feb 13, 2024 0.0450 0.0700 0.0450 0.0601 180,887 -0.00(-1.31%)
Feb 12, 2024 0.0635 0.0694 0.0550 0.0609 242,932 -0.00(-0.98%)
Feb 09, 2024 0.0628 0.0700 0.0615 0.0615 225,361 -0.00(-2.07%)
Feb 08, 2024 0.0510 0.0660 0.0510 0.0628 704,794 +0.01(+10.18%)
Feb 07, 2024 0.0553 0.0602 0.0501 0.0570 216,375 +0.00(+3.07%)
Feb 06, 2024 0.0585 0.0600 0.0502 0.0553 438,025 -0.00(-2.64%)
Feb 05, 2024 0.0600 0.0670 0.0542 0.0568 2,078,705 -0.00(-5.65%)
Feb 02, 2024 0.0670 0.0670 0.0602 0.0602 93,679 -0.00(-0.82%)
Feb 01, 2024 0.0700 0.0749 0.0554 0.0607 184,087 -0.01(-10.74%)
Jan 31, 2024 0.0749 0.0749 0.0540 0.0680 84,754 +0.00(+5.43%)
Jan 30, 2024 0.0540 0.0700 0.0540 0.0645 127,380 +0.00(+3.04%)
Jan 29, 2024 0.0600 0.0653 0.0550 0.0626 1,619,148 -0.00(-2.03%)
Jan 26, 2024 0.0550 0.0693 0.0459 0.0639 227,233 +0.00(+4.07%)
Jan 25, 2024 0.0600 0.0680 0.0572 0.0614 123,367 -0.00(-5.10%)
Jan 24, 2024 0.0682 0.0682 0.0610 0.0647 473,294 -0.00(-5.13%)
Jan 23, 2024 0.0700 0.0700 0.0515 0.0682 224,914 -0.00(-0.73%)
Jan 22, 2024 0.0706 0.0722 0.0550 0.0687 616,388 +0.00(+1.03%)
Jan 19, 2024 0.0700 0.0700 0.0627 0.0680 765,493 -0.00(-2.72%)
Jan 18, 2024 0.0785 0.0785 0.0657 0.0699 159,715 -0.00(-4.90%)
Jan 17, 2024 0.0731 0.0800 0.0731 0.0735 170,621 +0.00(+0.55%)
Jan 16, 2024 0.0730 0.0800 0.0730 0.0731 257,045 -0.00(-4.44%)
Jan 12, 2024 0.0800 0.0875 0.0740 0.0765 1,541,190 -0.01(-6.48%)
Jan 11, 2024 0.0845 0.0875 0.0790 0.0818 193,497 -0.01(-9.11%)
Jan 10, 2024 0.0810 0.0900 0.0775 0.0900 35,681 +0.00(+5.88%)
Jan 09, 2024 0.0753 0.0887 0.0680 0.0850 393,491 -0.00(-4.17%)
Jan 08, 2024 0.0888 0.0918 0.0800 0.0887 156,611 -0.00(-0.11%)
Jan 05, 2024 0.0752 0.0918 0.0752 0.0888 600,782 +0.01(+6.99%)
Jan 04, 2024 0.0775 0.0950 0.0775 0.0830 136,273 -0.00(-2.35%)
Jan 03, 2024 0.0918 0.0950 0.0850 0.0850 174,463 -0.01(-6.18%)
Jan 02, 2024 0.0750 0.0912 0.0750 0.0906 114,585 +0.01(+6.71%)
Dec 29, 2023 0.0830 0.0912 0.0800 0.0849 1,350,847 -0.01(-5.67%)
Dec 28, 2023 0.0850 0.1112 0.0841 0.0900 505,257 +0.00(+0.11%)
Dec 27, 2023 0.1112 0.1112 0.0750 0.0899 619,833 -0.01(-10.10%)
Dec 26, 2023 0.0734 0.1039 0.0734 0.1000 893,870 +0.03(+33.33%)
Dec 22, 2023 0.0850 0.1000 0.0750 0.0750 240,436 -0.01(-11.76%)
Dec 21, 2023 0.0750 0.1000 0.0750 0.0850 1,253,760 -0.00(-5.56%)
Dec 20, 2023 0.0935 0.0999 0.0849 0.0900 1,414,847 -0.00(-4.05%)
Dec 19, 2023 0.0897 0.0999 0.0850 0.0938 1,778,196 +0.00(+4.92%)
Dec 18, 2023 0.0800 0.1000 0.0800 0.0894 1,260,593 +0.00(+0.11%)
Dec 15, 2023 0.0947 0.0950 0.0800 0.0893 247,236 +0.01(+8.37%)
Dec 14, 2023 0.0950 0.1000 0.0800 0.0824 357,098 +0.00(+0.12%)
Dec 13, 2023 0.0839 0.0839 0.0779 0.0823 635,017 +0.01(+9.73%)
Dec 12, 2023 0.0814 0.0850 0.0700 0.0750 182,145 -0.01(-8.76%)
Dec 11, 2023 0.0863 0.0863 0.0700 0.0822 323,680 -0.00(-3.18%)
Dec 08, 2023 0.0832 0.0900 0.0798 0.0849 375,972 +0.00(+6.13%)
Dec 07, 2023 0.0863 0.0900 0.0790 0.0800 404,393 -0.00(-2.79%)
Dec 06, 2023 0.0695 0.0836 0.0695 0.0823 1,441,252 +0.00(+5.51%)
Dec 05, 2023 0.0831 0.0872 0.0760 0.0780 7,546,020 -0.00(-4.88%)
Dec 04, 2023 0.0873 0.0873 0.0800 0.0820 540,985 -0.01(-8.89%)
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.