ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lake Resources N.L. (OP:LLKKF)

0.0450 -0.0173 (-27.77%)
Streaming Delayed Price Updated: 11:02 AM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.