Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.0490	0.0600	0.0490	0.0600	74,974	+0.01(+11.11%)
Apr 01, 2026	0.0450	0.0540	0.0450	0.0540	13,413	-0.00(-1.82%)
Mar 31, 2026	0.0467	0.0688	0.0411	0.0550	61,071	+0.00(+10.00%)
Mar 30, 2026	0.0420	0.0550	0.0420	0.0500	86,854	-0.00(-1.96%)
Mar 27, 2026	0.0545	0.0600	0.0504	0.0510	858,675	+0.01(+13.33%)
Mar 26, 2026	0.0500	0.0500	0.0449	0.0450	144,960	-0.01(-22.41%)
Mar 25, 2026	0.0562	0.0607	0.0360	0.0580	115,903	+0.01(+23.14%)
Mar 24, 2026	0.0490	0.0490	0.0471	0.0471	19,195	-0.00(-1.87%)
Mar 23, 2026	0.0334	0.0480	0.0334	0.0480	86,391	+0.01(+25.65%)
Mar 20, 2026	0.0580	0.0580	0.0371	0.0382	2,325,170	-0.01(-23.60%)
Mar 19, 2026	0.0624	0.0624	0.0500	0.0500	556,916	-0.01(-10.71%)
Mar 18, 2026	0.0560	0.0600	0.0560	0.0560	125,756	-0.00(-6.67%)
Mar 17, 2026	0.0541	0.0650	0.0541	0.0600	312,248	-0.00(-0.83%)
Mar 16, 2026	0.0598	0.0627	0.0560	0.0605	218,351	+0.00(+4.49%)
Mar 13, 2026	0.0562	0.0584	0.0435	0.0579	198,783	-0.00(-0.17%)
Mar 12, 2026	0.0598	0.0604	0.0560	0.0580	141,586	-0.00(-3.33%)
Mar 11, 2026	0.0571	0.0615	0.0571	0.0600	138,487	-0.01(-11.76%)
Mar 10, 2026	0.0558	0.0680	0.0558	0.0680	162,676	+0.00(+7.77%)
Mar 09, 2026	0.0536	0.0675	0.0536	0.0631	235,389	+0.00(+4.30%)
Mar 06, 2026	0.0556	0.0619	0.0550	0.0605	157,814	+0.00(+3.42%)
Mar 05, 2026	0.0537	0.0598	0.0537	0.0585	123,743	+0.00(+0.86%)
Mar 04, 2026	0.0560	0.0597	0.0560	0.0580	339,580	+0.00(+2.65%)
Mar 03, 2026	0.0610	0.0633	0.0554	0.0565	231,817	-0.00(-5.04%)
Mar 02, 2026	0.0615	0.0615	0.0560	0.0595	102,108	-0.00(-5.71%)
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%)

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

Starting at $3.75/week.

Subscribe Today