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

Lake Resources NL [Australia] (OP: LLKKF )

0.0273 UNCHANGED
Streaming Delayed Price Updated: 12:44 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 0.0260 0.0301 0.0260 0.0273 281,551 +0.00(+13.75%)
Aug 08, 2024 0.0255 0.0333 0.0225 0.0240 231,276 -0.01(-20.00%)
Aug 07, 2024 0.0261 0.0300 0.0244 0.0300 169,231 +0.01(+22.95%)
Aug 06, 2024 0.0200 0.0267 0.0200 0.0244 40,758 +0.00(+0.00%)
Aug 05, 2024 0.0245 0.0270 0.0220 0.0244 669,829 +0.00(+4.72%)
Aug 02, 2024 0.0243 0.0270 0.0233 0.0233 22,172 +0.00(+5.43%)
Aug 01, 2024 0.0264 0.0264 0.0221 0.0221 1,538,280 -0.01(-23.26%)
Jul 31, 2024 0.0255 0.0288 0.0225 0.0288 41,753 +0.00(+18.03%)
Jul 30, 2024 0.0255 0.0267 0.0244 0.0244 101,409 -0.00(-2.40%)
Jul 29, 2024 0.0266 0.0290 0.0250 0.0250 401,458 -0.00(-13.49%)
Jul 26, 2024 0.0300 0.0300 0.0252 0.0289 215,561 +0.00(+15.14%)
Jul 25, 2024 0.0250 0.0290 0.0250 0.0251 645,746 +0.00(+0.40%)
Jul 24, 2024 0.0330 0.0330 0.0220 0.0250 851,639 -0.00(-16.67%)
Jul 23, 2024 0.0313 0.0320 0.0261 0.0300 228,416 +0.00(+13.21%)
Jul 22, 2024 0.0270 0.0298 0.0247 0.0265 1,522,510 -0.00(-1.85%)
Jul 19, 2024 0.0276 0.0320 0.0247 0.0270 150,405 +0.00(+0.37%)
Jul 18, 2024 0.0246 0.0315 0.0236 0.0269 898,703 -0.00(-0.37%)
Jul 17, 2024 0.0294 0.0294 0.0254 0.0270 1,235,876 -0.00(-11.76%)
Jul 16, 2024 0.0330 0.0330 0.0287 0.0306 181,570 +0.00(+2.00%)
Jul 15, 2024 0.0270 0.0300 0.0243 0.0300 162,892 +0.00(+10.29%)
Jul 12, 2024 0.0222 0.0315 0.0222 0.0272 480,401 +0.00(+3.42%)
Jul 11, 2024 0.0287 0.0300 0.0175 0.0263 1,064,002 +0.00(+0.77%)
Jul 10, 2024 0.0250 0.0303 0.0250 0.0261 277,132 -0.00(-1.14%)
Jul 09, 2024 0.0300 0.0320 0.0250 0.0264 389,806 -0.00(-12.00%)
Jul 08, 2024 0.0250 0.0300 0.0250 0.0300 1,438,124 +0.00(+11.11%)
Jul 05, 2024 0.0234 0.0300 0.0234 0.0270 201,299 -0.00(-2.88%)
Jul 03, 2024 0.0265 0.0290 0.0250 0.0278 177,264 +0.00(+2.96%)
Jul 02, 2024 0.0374 0.0374 0.0250 0.0270 2,675,137 -0.01(-21.74%)
Jul 01, 2024 0.0250 0.0400 0.0250 0.0345 404,821 +0.01(+23.21%)
Jun 28, 2024 0.0300 0.0340 0.0280 0.0280 2,703,555 -0.01(-16.42%)
Jun 27, 2024 0.0300 0.0341 0.0300 0.0335 180,172 +0.00(+1.52%)
Jun 26, 2024 0.0300 0.0360 0.0300 0.0330 184,747 +0.00(+3.13%)
Jun 25, 2024 0.0315 0.0422 0.0305 0.0320 395,261 -0.00(-5.88%)
Jun 24, 2024 0.0444 0.0444 0.0320 0.0340 142,694 +0.00(+9.68%)
Jun 21, 2024 0.0373 0.0415 0.0305 0.0310 221,758 -0.00(-6.91%)
Jun 20, 2024 0.0343 0.0378 0.0310 0.0333 683,812 -0.01(-15.27%)
Jun 18, 2024 0.0350 0.0441 0.0350 0.0393 450,230 +0.01(+19.09%)
Jun 17, 2024 0.0450 0.0450 0.0330 0.0330 239,592 +0.00(+1.54%)
Jun 14, 2024 0.0400 0.0400 0.0321 0.0325 99,021 -0.00(-9.72%)
Jun 13, 2024 0.0449 0.0500 0.0350 0.0360 264,050 -0.01(-14.08%)
Jun 12, 2024 0.0400 0.0469 0.0350 0.0419 156,859 +0.00(+9.11%)
Jun 11, 2024 0.0395 0.0404 0.0350 0.0384 436,643 -0.00(-0.26%)
Jun 10, 2024 0.0368 0.0410 0.0350 0.0385 506,686 -0.00(-6.78%)
Jun 07, 2024 0.0442 0.0442 0.0385 0.0413 300,468 -0.00(-4.84%)
Jun 06, 2024 0.0360 0.0499 0.0360 0.0434 317,527 +0.01(+13.02%)
Jun 05, 2024 0.0455 0.0455 0.0374 0.0384 416,262 -0.00(-10.28%)
Jun 04, 2024 0.0470 0.0470 0.0385 0.0428 82,656 +0.00(+11.17%)
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.