Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lake Resources NL [Australia] (OP: LLKKF )

0.0252 +0.0001 (+0.40%)
Streaming Delayed Price Updated: 12:36 PM EST, Feb 20, 2025 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 (%)
Feb 19, 2025 0.0265 0.0290 0.0251 0.0251 126,927 -0.00(-7.04%)
Feb 18, 2025 0.0250 0.0277 0.0235 0.0270 83,372 -0.00(-3.57%)
Feb 14, 2025 0.0344 0.0344 0.0245 0.0280 35,191 +0.00(+8.53%)
Feb 13, 2025 0.0262 0.0290 0.0240 0.0258 537,407 -0.00(-1.53%)
Feb 12, 2025 0.0234 0.0272 0.0213 0.0262 87,229 +0.00(+10.08%)
Feb 11, 2025 0.0240 0.0240 0.0236 0.0238 110,500 -0.00(-4.80%)
Feb 10, 2025 0.0259 0.0259 0.0239 0.0250 206,555 +0.00(+2.88%)
Feb 07, 2025 0.0242 0.0259 0.0235 0.0243 407,511 +0.00(+0.83%)
Feb 06, 2025 0.0250 0.0250 0.0241 0.0241 168,999 -0.00(-2.03%)
Feb 05, 2025 0.0324 0.0324 0.0241 0.0246 1,013,148 -0.00(-5.02%)
Feb 04, 2025 0.0299 0.0299 0.0216 0.0259 1,325,131 -0.00(-2.26%)
Feb 03, 2025 0.0251 0.0303 0.0230 0.0265 2,834,857 -0.00(-11.07%)
Jan 31, 2025 0.0293 0.0298 0.0270 0.0298 36,785 +0.00(+12.45%)
Jan 30, 2025 0.0243 0.0300 0.0243 0.0265 1,293,233 -0.00(-5.36%)
Jan 29, 2025 0.0370 0.0370 0.0271 0.0280 1,137,667 +0.00(+3.70%)
Jan 28, 2025 0.0270 0.0339 0.0270 0.0270 224,500 -0.00(-5.26%)
Jan 27, 2025 0.0243 0.0300 0.0243 0.0285 99,662 -0.00(-13.64%)
Jan 24, 2025 0.0310 0.0330 0.0270 0.0330 117,670 +0.00(+10.00%)
Jan 23, 2025 0.0295 0.0330 0.0265 0.0300 7,759 +0.00(+3.45%)
Jan 22, 2025 0.0287 0.0308 0.0265 0.0290 117,810 +0.00(+5.45%)
Jan 21, 2025 0.0319 0.0319 0.0265 0.0275 169,737 -0.00(-3.17%)
Jan 17, 2025 0.0255 0.0285 0.0250 0.0284 169,482 -0.00(-4.70%)
Jan 16, 2025 0.0278 0.0298 0.0265 0.0298 530,150 +0.00(+6.43%)
Jan 15, 2025 0.0312 0.0312 0.0250 0.0280 235,991 +0.00(+1.08%)
Jan 14, 2025 0.0270 0.0284 0.0268 0.0277 183,500 +0.00(+6.54%)
Jan 13, 2025 0.0278 0.0284 0.0252 0.0260 1,311,231 -0.00(-8.77%)
Jan 10, 2025 0.0273 0.0285 0.0273 0.0285 364,278 +0.00(+5.95%)
Jan 08, 2025 0.0275 0.0280 0.0254 0.0269 394,543 -0.00(-0.37%)
Jan 07, 2025 0.0260 0.0273 0.0255 0.0270 126,344 -0.00(-3.57%)
Jan 06, 2025 0.0268 0.0300 0.0255 0.0280 80,558 +0.00(+1.45%)
Jan 03, 2025 0.0234 0.0285 0.0220 0.0276 30,508 -0.00(-3.16%)
Jan 02, 2025 0.0273 0.0285 0.0260 0.0285 147,111 +0.00(+9.62%)
Dec 31, 2024 0.0260 0 +0.00(+0.39%)
Dec 30, 2024 0.0216 0.0285 0.0216 0.0259 525,928 -0.00(-1.52%)
Dec 27, 2024 0.0225 0.0285 0.0225 0.0263 329,484 +0.00(+1.15%)
Dec 26, 2024 0.0250 0.0270 0.0250 0.0260 693,727 +0.00(+0.00%)
Dec 24, 2024 0.0260 0.0265 0.0260 0.0260 32,903 +0.00(+0.00%)
Dec 23, 2024 0.0270 0.0270 0.0234 0.0260 733,105 -0.00(-4.76%)
Dec 20, 2024 0.0274 0.0290 0.0255 0.0273 175,598 +0.00(+1.11%)
Dec 19, 2024 0.0252 0.0271 0.0226 0.0270 351,385 +0.00(+1.12%)
Dec 18, 2024 0.0271 0.0281 0.0253 0.0267 251,971 -0.00(-4.64%)
Dec 17, 2024 0.0226 0.0298 0.0226 0.0280 477,049 +0.00(+6.06%)
Dec 16, 2024 0.0253 0.0275 0.0225 0.0264 263,726 +0.00(+4.35%)
Dec 13, 2024 0.0257 0.0280 0.0253 0.0253 117,092 -0.00(-1.56%)
Dec 12, 2024 0.0280 0.0300 0.0225 0.0257 118,106 -0.00(-5.86%)
Dec 11, 2024 0.0225 0.0300 0.0225 0.0273 263,525 -0.00(-0.36%)
Dec 10, 2024 0.0225 0.0275 0.0225 0.0274 88,206 +0.00(+9.60%)
Dec 09, 2024 0.0261 0.0290 0.0250 0.0250 50,341 -0.00(-15.25%)
Dec 06, 2024 0.0330 0.0330 0.0278 0.0295 94,229 +0.00(+4.24%)
Dec 05, 2024 0.0234 0.0300 0.0234 0.0283 1,176,123 +0.00(+2.17%)
Dec 04, 2024 0.0225 0.0303 0.0225 0.0277 251,436 +0.00(+6.95%)
Dec 03, 2024 0.0337 0.0340 0.0247 0.0259 316,109 -0.00(-13.67%)
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 following
Privacy Policy and Terms and Conditions.