Lake Resources N.L. (OP:LLKKF)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.0503	0.0700	0.0500	0.0600	179,154	+0.00(+6.38%)
Feb 05, 2026	0.0550	0.0606	0.0486	0.0564	116,924	-0.00(-3.59%)
Feb 04, 2026	0.0510	0.0600	0.0510	0.0585	772,814	+0.01(+20.37%)
Feb 03, 2026	0.0484	0.0525	0.0440	0.0486	137,527	-0.00(-6.54%)
Feb 02, 2026	0.0540	0.0636	0.0400	0.0520	2,015,912	-0.01(-16.53%)
Jan 30, 2026	0.0600	0.0700	0.0597	0.0623	93,265	-0.00(-2.81%)
Jan 29, 2026	0.0650	0.0712	0.0600	0.0641	730,955	-0.01(-15.10%)
Jan 28, 2026	0.0740	0.0755	0.0606	0.0755	133,347	+0.00(+5.01%)
Jan 27, 2026	0.0875	0.0875	0.0719	0.0719	332,403	-0.01(-7.82%)
Jan 26, 2026	0.0765	0.0900	0.0613	0.0780	36,388	-0.00(-2.50%)
Jan 23, 2026	0.0759	0.0823	0.0690	0.0800	379,024	+0.00(+2.70%)
Jan 22, 2026	0.0703	0.0900	0.0703	0.0779	288,679	-0.00(-1.39%)
Jan 21, 2026	0.0790	0.0790	0.0706	0.0790	61,063	+0.00(+0.00%)
Jan 20, 2026	0.0652	0.0810	0.0650	0.0790	232,167	+0.00(+3.81%)
Jan 16, 2026	0.0630	0.0785	0.0576	0.0761	899,046	+0.01(+11.91%)
Jan 15, 2026	0.0720	0.0825	0.0641	0.0680	832,178	-0.01(-9.33%)
Jan 14, 2026	0.0780	0.0810	0.0710	0.0750	798,110	-0.00(-4.46%)
Jan 13, 2026	0.0900	0.0900	0.0722	0.0785	1,389,881	-0.01(-12.78%)
Jan 12, 2026	0.0800	0.0900	0.0800	0.0900	254,362	+0.00(+1.12%)
Jan 09, 2026	0.1000	0.1100	0.0680	0.0890	572,701	-0.01(-8.25%)
Jan 08, 2026	0.0913	0.1000	0.0820	0.0970	500,743	+0.00(+1.04%)
Jan 07, 2026	0.0898	0.1000	0.0898	0.0960	221,380	-0.00(-3.90%)
Jan 06, 2026	0.0720	0.1000	0.0720	0.0999	325,727	+0.01(+7.42%)
Jan 05, 2026	0.0924	0.0980	0.0820	0.0930	651,425	+0.01(+12.73%)
Jan 02, 2026	0.0845	0.0909	0.0750	0.0825	217,219	+0.01(+6.73%)
Dec 31, 2025	0.0910	0.0910	0.0750	0.0773	593,144	-0.01(-14.30%)
Dec 30, 2025	0.0948	0.0974	0.0875	0.0902	850,000	+0.00(+0.78%)
Dec 29, 2025	0.0950	0.0950	0.0820	0.0895	1,278,423	+0.01(+17.92%)
Dec 26, 2025	0.0780	0.0850	0.0575	0.0759	745,682	-0.00(-2.69%)
Dec 24, 2025	0.0737	0.0900	0.0665	0.0780	1,347,631	+0.02(+27.87%)
Dec 23, 2025	0.0645	0.0690	0.0600	0.0610	909,678	+0.00(+4.45%)
Dec 22, 2025	0.0550	0.0600	0.0405	0.0584	650,952	+0.01(+14.51%)
Dec 19, 2025	0.0524	0.0550	0.0510	0.0510	185,740	-0.00(-4.67%)
Dec 18, 2025	0.0530	0.0550	0.0500	0.0535	386,588	+0.00(+2.29%)
Dec 17, 2025	0.0531	0.0550	0.0450	0.0523	1,113,700	+0.01(+20.79%)
Dec 16, 2025	0.0478	0.0506	0.0423	0.0433	688,934	-0.00(-2.48%)
Dec 15, 2025	0.0550	0.0649	0.0428	0.0444	561,615	-0.01(-23.18%)
Dec 12, 2025	0.0558	0.0578	0.0500	0.0578	347,385	+0.00(+3.21%)
Dec 11, 2025	0.0550	0.0570	0.0525	0.0560	199,612	+0.00(+5.66%)
Dec 10, 2025	0.0540	0.0550	0.0485	0.0530	363,968	+0.00(+6.00%)
Dec 09, 2025	0.0536	0.0536	0.0404	0.0500	185,725	+0.01(+11.36%)
Dec 08, 2025	0.0425	0.0550	0.0425	0.0449	672,653	-0.01(-10.20%)
Dec 05, 2025	0.0460	0.0510	0.0460	0.0500	208,606	+0.00(+3.95%)
Dec 04, 2025	0.0540	0.0540	0.0425	0.0481	875,495	-0.00(-3.80%)
Dec 03, 2025	0.0508	0.0540	0.0488	0.0500	987,344	-0.00(-3.85%)
Dec 02, 2025	0.0480	0.0540	0.0480	0.0520	888,340	+0.00(+10.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.