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

Lake Resources NL [Australia] (OP: LLKKF )

0.0303 +0.0003 (+1.00%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0247 0.0344 0.0247 0.0303 145,428 +0.00(+1.00%)
Nov 26, 2024 0.0330 0.0332 0.0256 0.0300 258,544 -0.00(-3.23%)
Nov 25, 2024 0.0340 0.0349 0.0270 0.0310 444,718 -0.00(-5.78%)
Nov 22, 2024 0.0340 0.0400 0.0307 0.0329 1,064,256 -0.00(-6.00%)
Nov 21, 2024 0.0345 0.0400 0.0306 0.0350 2,270,285 -0.00(-3.58%)
Nov 20, 2024 0.0306 0.0384 0.0306 0.0363 717,151 +0.00(+6.76%)
Nov 19, 2024 0.0340 0.0354 0.0310 0.0340 411,549 +0.00(+6.25%)
Nov 18, 2024 0.0320 0.0484 0.0300 0.0320 188,482 +0.00(+0.00%)
Nov 15, 2024 0.0484 0.0484 0.0300 0.0320 155,704 -0.01(-16.01%)
Nov 14, 2024 0.0417 0.0417 0.0330 0.0381 238,022 +0.00(+8.86%)
Nov 13, 2024 0.0377 0.0420 0.0300 0.0350 124,019 +0.00(+2.94%)
Nov 12, 2024 0.0406 0.0427 0.0338 0.0340 186,742 -0.00(-12.82%)
Nov 11, 2024 0.0360 0.0450 0.0360 0.0390 121,929 -0.00(-8.24%)
Nov 08, 2024 0.0433 0.0451 0.0320 0.0425 273,200 -0.00(-3.41%)
Nov 07, 2024 0.0320 0.0500 0.0320 0.0440 290,025 +0.00(+9.73%)
Nov 06, 2024 0.0426 0.0500 0.0361 0.0401 253,554 -0.01(-11.48%)
Nov 05, 2024 0.0475 0.0500 0.0435 0.0453 46,920 -0.00(-4.23%)
Nov 04, 2024 0.0470 0.0481 0.0400 0.0473 15,982 -0.00(-2.47%)
Nov 01, 2024 0.0450 0.0600 0.0450 0.0485 159,564 -0.00(-3.00%)
Oct 31, 2024 0.0503 0.0503 0.0410 0.0500 76,530 -0.00(-0.20%)
Oct 30, 2024 0.0450 0.0551 0.0450 0.0501 310,637 +0.01(+11.33%)
Oct 29, 2024 0.0510 0.0526 0.0450 0.0450 531,837 -0.00(-0.22%)
Oct 28, 2024 0.0500 0.0500 0.0440 0.0451 557,066 -0.01(-11.22%)
Oct 25, 2024 0.0470 0.0525 0.0405 0.0508 1,277,330 +0.00(+8.55%)
Oct 24, 2024 0.0490 0.0580 0.0460 0.0468 2,316,696 -0.01(-17.61%)
Oct 23, 2024 0.0382 0.0568 0.0382 0.0568 566,983 +0.01(+13.60%)
Oct 22, 2024 0.0468 0.0601 0.0468 0.0500 383,786 -0.01(-11.50%)
Oct 21, 2024 0.0650 0.0650 0.0530 0.0565 579,931 -0.00(-1.74%)
Oct 18, 2024 0.0600 0.0620 0.0437 0.0575 791,810 -0.00(-5.12%)
Oct 17, 2024 0.0437 0.0695 0.0410 0.0606 2,040,678 +0.03(+70.22%)
Oct 16, 2024 0.0372 0.0372 0.0320 0.0356 212,167 +0.00(+0.28%)
Oct 15, 2024 0.0350 0.0369 0.0260 0.0355 227,230 +0.00(+8.23%)
Oct 14, 2024 0.0330 0.0340 0.0280 0.0328 266,052 +0.00(+9.33%)
Oct 11, 2024 0.0296 0.0320 0.0270 0.0300 210,657 +0.00(+2.04%)
Oct 10, 2024 0.0284 0.0310 0.0270 0.0294 68,074 +0.00(+8.89%)
Oct 09, 2024 0.0310 0.0310 0.0270 0.0270 148,991 -0.00(-9.09%)
Oct 08, 2024 0.0300 0.0320 0.0289 0.0297 586,719 -0.00(-1.00%)
Oct 07, 2024 0.0275 0.0310 0.0275 0.0300 175,184 +0.00(+11.11%)
Oct 04, 2024 0.0281 0.0292 0.0270 0.0270 282,273 +0.00(+4.65%)
Oct 03, 2024 0.0241 0.0295 0.0241 0.0258 57,042 -0.00(-3.73%)
Oct 02, 2024 0.0280 0.0285 0.0260 0.0268 35,909 -0.00(-5.96%)
Oct 01, 2024 0.0290 0.0290 0.0260 0.0285 278,548 +0.00(+1.79%)
Sep 30, 2024 0.0225 0.0296 0.0225 0.0280 40,293 -0.00(-5.08%)
Sep 27, 2024 0.0278 0.0310 0.0250 0.0295 368,872 +0.00(+13.46%)
Sep 26, 2024 0.0268 0.0275 0.0225 0.0260 162,726 +0.00(+4.00%)
Sep 25, 2024 0.0320 0.0320 0.0250 0.0250 63,829 +0.00(+0.00%)
Sep 24, 2024 0.0250 0.0250 0.0250 0.0250 31,249 +0.00(+2.04%)
Sep 23, 2024 0.0270 0.0295 0.0245 0.0245 117,486 -0.00(-9.26%)
Sep 20, 2024 0.0258 0.0270 0.0245 0.0270 273,031 -0.00(-10.00%)
Sep 19, 2024 0.0262 0.0352 0.0230 0.0300 446,800 +0.00(+3.45%)
Sep 18, 2024 0.0273 0.0300 0.0273 0.0290 91,200 -0.00(-3.33%)
Sep 17, 2024 0.0211 0.0300 0.0211 0.0300 182,633 +0.00(+14.94%)
Sep 16, 2024 0.0206 0.0286 0.0206 0.0261 26,854 -0.00(-4.74%)
Sep 13, 2024 0.0310 0.0310 0.0250 0.0274 83,792 -0.00(-2.14%)
Sep 12, 2024 0.0272 0.0294 0.0264 0.0280 311,685 +0.00(+5.66%)
Sep 11, 2024 0.0275 0.0275 0.0255 0.0265 117,042 +0.00(+4.33%)
Sep 10, 2024 0.0255 0.0265 0.0224 0.0254 111,725 +0.00(+1.60%)
Sep 09, 2024 0.0225 0.0277 0.0225 0.0250 40,303 -0.00(-7.75%)
Sep 06, 2024 0.0289 0.0300 0.0202 0.0271 125,930 -0.00(-6.23%)
Sep 05, 2024 0.0202 0.0305 0.0202 0.0289 72,433 -0.00(-1.37%)
Sep 04, 2024 0.0271 0.0295 0.0270 0.0293 91,092 +0.00(+8.52%)
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.