Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	0.0690	0.0775	0.0600	0.0631	150,310	-0.00(-6.79%)
Feb 26, 2026	0.0678	0.0699	0.0540	0.0677	53,980	+0.00(+4.15%)
Feb 25, 2026	0.0678	0.0678	0.0600	0.0650	69,631	+0.01(+8.33%)
Feb 24, 2026	0.0582	0.0616	0.0550	0.0600	31,137	+0.00(+9.09%)
Feb 23, 2026	0.0566	0.0700	0.0550	0.0550	209,476	-0.01(-21.32%)
Feb 20, 2026	0.0625	0.0699	0.0555	0.0699	6,672	+0.01(+26.86%)
Feb 19, 2026	0.0689	0.0689	0.0551	0.0551	657,762	+0.00(+6.78%)
Feb 18, 2026	0.0648	0.0684	0.0515	0.0516	158,993	-0.01(-16.77%)
Feb 17, 2026	0.0700	0.0700	0.0620	0.0620	58,141	+0.00(+3.33%)
Feb 13, 2026	0.0600	0.0900	0.0580	0.0600	147,164	-0.01(-8.81%)
Feb 12, 2026	0.0670	0.0685	0.0615	0.0658	49,398	-0.00(-1.05%)
Feb 11, 2026	0.0651	0.0700	0.0625	0.0665	49,883	+0.00(+5.72%)
Feb 10, 2026	0.0678	0.0678	0.0608	0.0629	118,276	+0.00(+0.64%)
Feb 09, 2026	0.0650	0.0779	0.0600	0.0625	217,690	+0.00(+4.17%)
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%)

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.

Lake Resources N L (OP:LLKKF)

Historical Prices

Sections

Services

Contact Information

Follow Us