Australia markets closed

Lake Resources NL (LKE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0575+0.0025 (+4.55%)
At close: 03:59PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.05500.05900.05400.05750.05752,844,171
23 Apr 20240.05500.05600.05400.05500.05501,033,993
22 Apr 20240.05400.05600.05300.05400.05402,776,312
19 Apr 20240.05600.05650.05300.05400.05402,431,716
18 Apr 20240.05600.05800.05500.05500.05503,715,899
17 Apr 2024------
16 Apr 20240.05900.06000.05800.05900.05902,478,194
15 Apr 20240.06100.06200.05900.05900.05907,523,062
12 Apr 20240.06400.06400.06100.06200.06208,322,905
11 Apr 20240.06250.06500.06200.06500.06502,559,970
10 Apr 20240.06400.06450.06200.06200.06206,071,530
09 Apr 20240.06400.06400.06300.06300.06302,421,238
08 Apr 20240.06600.06700.06300.06300.06308,403,112
05 Apr 20240.06800.06900.06500.06600.06605,908,221
04 Apr 20240.06700.07100.06700.06900.06905,302,121
03 Apr 20240.06500.06700.06500.06600.06601,331,457
02 Apr 20240.06700.06800.06550.06600.06604,672,573
28 Mar 20240.06500.06800.06400.06600.06605,267,769
27 Mar 20240.06700.07000.06300.06300.063014,771,662
26 Mar 20240.06600.06800.06600.06650.06653,795,995
25 Mar 20240.06700.06800.06600.06650.06653,672,283
22 Mar 20240.06900.06950.06600.06600.06605,282,174
21 Mar 20240.06900.07000.06800.06850.06854,897,273
20 Mar 20240.07100.07100.06800.06800.06807,524,178
19 Mar 20240.07050.07200.06950.07000.07009,504,753
18 Mar 20240.07300.07400.07000.07000.07008,982,637
15 Mar 20240.08000.08000.07200.07300.073024,073,663
14 Mar 20240.09500.09500.08350.08500.085023,919,274
13 Mar 20240.10000.10500.09400.09500.09507,017,425
12 Mar 20240.09500.10500.08600.09900.099015,902,018
11 Mar 2024------
08 Mar 2024------
07 Mar 20240.11250.12000.11000.11750.11752,818,012
06 Mar 20240.11500.11500.11000.11250.11255,379,398
05 Mar 20240.11750.12250.11500.11500.11502,587,551
04 Mar 20240.14000.14000.12500.12500.12506,167,996
01 Mar 20240.12500.14000.12500.14000.14003,748,564
29 Feb 20240.12250.12500.11500.12250.12253,959,974
28 Feb 20240.11750.12500.11750.12250.12252,956,020
27 Feb 20240.12000.12000.11500.11750.11751,317,758
26 Feb 20240.11500.12500.11250.12250.12251,783,671
23 Feb 20240.12250.12250.11000.11500.11503,163,594
22 Feb 20240.12250.12500.11500.12250.12251,640,691
21 Feb 20240.12000.13000.11500.12250.12254,933,860
20 Feb 20240.13500.13500.12250.13000.13007,726,930
19 Feb 20240.12500.14000.12500.13500.135010,703,574
16 Feb 20240.10250.12000.10250.11500.11506,522,963
15 Feb 20240.09600.10750.09600.10250.10253,606,035
14 Feb 20240.09100.09600.09000.09500.09501,452,964
13 Feb 20240.09400.09400.09000.09000.09001,475,524
12 Feb 20240.09500.09500.09100.09200.09201,930,320
09 Feb 20240.09800.10250.09400.09400.09403,135,788
08 Feb 20240.09200.09800.09100.09600.09601,058,217
07 Feb 20240.09000.09300.08900.08900.08902,350,242
06 Feb 20240.09100.09100.08800.08900.08901,097,284
05 Feb 20240.09800.09800.09000.09100.0910971,022
02 Feb 20240.09500.09900.09300.09600.09601,194,679
01 Feb 20240.09100.09400.09100.09200.0920874,797
31 Jan 20240.09700.10000.09100.09200.09201,722,529
30 Jan 20240.09500.10250.09400.09800.09802,551,932
29 Jan 20240.08800.09000.08200.09000.09003,908,179
25 Jan 20240.09500.09600.08900.09000.09004,552,576
24 Jan 20240.09600.10000.09400.09400.09404,156,015
23 Jan 20240.10000.10500.09500.09700.09704,850,611
22 Jan 20240.10250.10500.10000.10250.10253,470,033
19 Jan 20240.10500.10500.10000.10000.10001,641,178
18 Jan 2024------
17 Jan 20240.11000.11000.10500.10500.10501,502,898
16 Jan 20240.11250.11500.11000.11000.11001,424,854
15 Jan 20240.11500.11500.11000.11250.1125867,670
12 Jan 20240.11750.12000.11250.11250.11252,393,155
11 Jan 20240.11500.11750.11500.11500.11502,398,551
10 Jan 20240.12000.12000.11500.11750.11752,588,844
09 Jan 20240.12000.12500.12000.12250.12252,195,022
08 Jan 20240.12750.12750.12000.12000.12005,368,410
05 Jan 20240.12750.13000.12500.12750.12751,797,987
04 Jan 20240.12750.13000.12500.12750.1275861,876
03 Jan 20240.13000.13250.13000.13250.1325955,530
02 Jan 20240.13000.13500.12500.13250.13251,380,535
29 Dec 20230.12750.13500.12750.13500.13501,150,045
28 Dec 20230.12750.13000.12500.12750.1275967,272
27 Dec 20230.12500.12750.12500.12750.12751,081,450
22 Dec 20230.13000.13000.12500.12500.12503,038,157
21 Dec 20230.13500.13500.12500.12750.12752,242,170
20 Dec 20230.14000.14000.13500.13750.13754,637,108
19 Dec 20230.14250.15000.13500.13750.13759,059,464
18 Dec 20230.13000.13500.12500.13500.13501,588,869
15 Dec 20230.12750.14000.12750.13500.13505,550,623
14 Dec 2023------
13 Dec 20230.12250.12500.11750.12000.12001,819,362
12 Dec 20230.12500.12500.12000.12000.12001,243,280
11 Dec 20230.13500.13500.12500.12500.12501,666,641
08 Dec 20230.12500.13000.12500.12750.12751,120,939
07 Dec 20230.12000.12500.12000.12500.1250887,982
06 Dec 20230.12000.12500.11500.12000.12004,418,945
05 Dec 20230.12750.12750.12000.12250.12252,202,954
04 Dec 20230.13250.13500.12500.12750.12753,157,654
01 Dec 20230.13000.13500.12500.13000.13005,925,679
30 Nov 20230.14250.14250.13000.13000.13006,216,784
29 Nov 20230.14500.14750.14000.14250.14253,828,240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...