News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Lake Resources NL (LLKKF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.6309

+0.0419

(+7.11%)

As of 12:02PM EST. Market open.

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	0.6464	0.6464	0.5959	0.6309	0.6309	154,064
27 Jan 2023	0.5613	0.5890	0.5613	0.5890	0.5890	273,852
26 Jan 2023	0.5577	0.5877	0.5555	0.5630	0.5630	71,633
25 Jan 2023	0.5800	0.5800	0.5587	0.5632	0.5632	98,526
24 Jan 2023	0.5500	0.5979	0.5500	0.5806	0.5806	169,607
23 Jan 2023	0.5555	0.5960	0.5551	0.5960	0.5960	557,788
20 Jan 2023	0.5779	0.5779	0.5500	0.5575	0.5575	190,902
19 Jan 2023	0.5500	0.5600	0.5500	0.5550	0.5550	156,923
18 Jan 2023	0.5700	0.5850	0.5652	0.5750	0.5750	30,188
17 Jan 2023	0.5722	0.5756	0.5587	0.5684	0.5684	199,816
13 Jan 2023	0.5917	0.5917	0.5700	0.5756	0.5756	80,181
12 Jan 2023	0.6000	0.6109	0.5850	0.6109	0.6109	295,365
11 Jan 2023	0.5500	0.6000	0.5500	0.5919	0.5919	263,303
10 Jan 2023	0.5800	0.5880	0.5700	0.5799	0.5799	246,573
09 Jan 2023	0.6124	0.6124	0.5400	0.5845	0.5845	110,826
06 Jan 2023	0.5700	0.5800	0.5500	0.5700	0.5700	402,586
05 Jan 2023	0.5375	0.5681	0.4950	0.5300	0.5300	68,526
04 Jan 2023	0.4900	0.5500	0.4900	0.5202	0.5202	49,803
03 Jan 2023	0.5200	0.5200	0.4850	0.5030	0.5030	218,785
30 Dec 2022	0.5198	0.5240	0.5100	0.5183	0.5183	909,652
29 Dec 2022	0.4850	0.5100	0.4850	0.4962	0.4962	937,567
28 Dec 2022	0.5000	0.5000	0.4610	0.4840	0.4840	816,068
27 Dec 2022	0.4900	0.5372	0.4900	0.4962	0.4962	291,908
23 Dec 2022	0.5200	0.5200	0.4900	0.5070	0.5070	354,037
22 Dec 2022	0.5100	0.5325	0.5100	0.5200	0.5200	186,300
21 Dec 2022	0.5113	0.5345	0.5050	0.5300	0.5300	309,157
20 Dec 2022	0.5300	0.5477	0.5027	0.5200	0.5200	429,574
19 Dec 2022	0.5350	0.5901	0.5325	0.5410	0.5410	316,671
16 Dec 2022	0.5621	0.5640	0.5379	0.5500	0.5500	620,292
15 Dec 2022	0.5860	0.5860	0.5574	0.5650	0.5650	274,786
14 Dec 2022	0.6000	0.6000	0.5900	0.5950	0.5950	341,151
13 Dec 2022	0.6616	0.6616	0.5977	0.6100	0.6100	277,086
12 Dec 2022	0.6150	0.6390	0.6003	0.6250	0.6250	242,823
09 Dec 2022	0.6150	0.6395	0.6150	0.6290	0.6290	284,319
08 Dec 2022	0.6300	0.6600	0.6300	0.6300	0.6300	100,889
07 Dec 2022	0.6310	0.6518	0.6310	0.6400	0.6400	157,983
06 Dec 2022	0.6200	0.6665	0.6200	0.6665	0.6665	297,905
05 Dec 2022	0.7162	0.7162	0.6449	0.6450	0.6450	372,493
02 Dec 2022	0.6700	0.7309	0.6650	0.6950	0.6950	109,891
01 Dec 2022	0.6700	0.6850	0.6700	0.6767	0.6767	55,359
30 Nov 2022	0.6733	0.6850	0.6400	0.6700	0.6700	100,617
29 Nov 2022	0.6150	0.6490	0.6150	0.6395	0.6395	61,787
28 Nov 2022	0.6643	0.6643	0.6080	0.6150	0.6150	603,282
25 Nov 2022	0.6900	0.6900	0.6538	0.6670	0.6670	579,043
23 Nov 2022	0.6900	0.7100	0.6700	0.6950	0.6950	151,082
22 Nov 2022	0.6800	0.6995	0.6750	0.6827	0.6827	101,471
21 Nov 2022	0.7000	0.7000	0.6750	0.6800	0.6800	285,874
18 Nov 2022	0.7000	0.7304	0.6800	0.7030	0.7030	156,694
17 Nov 2022	0.6950	0.7170	0.6902	0.7005	0.7005	376,072
16 Nov 2022	0.7052	0.7203	0.6950	0.6990	0.6990	239,086
15 Nov 2022	0.7300	0.7725	0.7057	0.7310	0.7310	369,971
14 Nov 2022	0.7870	0.7870	0.7500	0.7610	0.7610	1,218,316
11 Nov 2022	0.7100	0.7330	0.7100	0.7281	0.7281	1,202,051
10 Nov 2022	0.7198	0.7198	0.7000	0.7089	0.7089	881,726
09 Nov 2022	0.6810	0.7200	0.6810	0.7019	0.7019	255,273
08 Nov 2022	0.7634	0.7634	0.7062	0.7196	0.7196	419,354
07 Nov 2022	0.7200	0.7618	0.7050	0.7300	0.7300	880,614
04 Nov 2022	0.6700	0.6905	0.6601	0.6810	0.6810	1,184,706
03 Nov 2022	0.6670	0.6996	0.6400	0.6750	0.6750	252,951
02 Nov 2022	0.7330	0.7330	0.6800	0.6900	0.6900	753,086
01 Nov 2022	0.6875	0.6875	0.6550	0.6610	0.6610	305,490
31 Oct 2022	0.6400	0.7000	0.6400	0.6790	0.6790	111,488
28 Oct 2022	0.6600	0.6700	0.6283	0.6400	0.6400	154,542
27 Oct 2022	0.6500	0.6900	0.6500	0.6600	0.6600	439,353
26 Oct 2022	0.6500	0.6900	0.6500	0.6725	0.6725	296,148
25 Oct 2022	0.6350	0.6900	0.6350	0.6756	0.6756	291,487
24 Oct 2022	0.6900	0.6900	0.6450	0.6605	0.6605	189,084
21 Oct 2022	0.6900	0.6900	0.6539	0.6849	0.6849	751,756
20 Oct 2022	0.6200	0.6750	0.6200	0.6566	0.6566	207,274
19 Oct 2022	0.6560	0.6720	0.6550	0.6610	0.6610	91,565
18 Oct 2022	0.6550	0.6900	0.6550	0.6753	0.6753	611,264
17 Oct 2022	0.6000	0.6500	0.6000	0.6458	0.6458	475,986
14 Oct 2022	0.6300	0.6340	0.5800	0.5999	0.5999	416,138
13 Oct 2022	0.6255	0.6313	0.5653	0.6210	0.6210	864,770
12 Oct 2022	0.6100	0.6379	0.6100	0.6205	0.6205	787,826
11 Oct 2022	0.6017	0.6295	0.6017	0.6060	0.6060	743,856
10 Oct 2022	0.6500	0.6500	0.6030	0.6101	0.6101	140,566
07 Oct 2022	0.6600	0.6700	0.6286	0.6350	0.6350	61,976
06 Oct 2022	0.6501	0.6653	0.6350	0.6650	0.6650	297,509
05 Oct 2022	0.6449	0.6500	0.6150	0.6353	0.6353	360,547
04 Oct 2022	0.6700	0.6700	0.6566	0.6620	0.6620	1,762,747
03 Oct 2022	0.5671	0.6050	0.5671	0.6050	0.6050	537,797
30 Sept 2022	0.5800	0.5900	0.5750	0.5800	0.5800	168,869
29 Sept 2022	0.6150	0.6200	0.5720	0.5820	0.5820	388,614
28 Sept 2022	0.6149	0.6150	0.5950	0.6150	0.6150	296,727
27 Sept 2022	0.5991	0.6200	0.5883	0.6150	0.6150	489,209
26 Sept 2022	0.5655	0.6100	0.5655	0.5788	0.5788	744,913
23 Sept 2022	0.6300	0.6782	0.6010	0.6175	0.6175	1,378,282
22 Sept 2022	0.6808	0.6854	0.6670	0.6750	0.6750	582,590
21 Sept 2022	0.6821	0.7150	0.6805	0.6880	0.6880	1,295,272
20 Sept 2022	0.7100	0.7200	0.6811	0.6982	0.6982	1,355,253
19 Sept 2022	0.6900	0.7340	0.6650	0.7340	0.7340	1,294,988
16 Sept 2022	0.5900	0.6400	0.5900	0.6219	0.6219	1,758,685
15 Sept 2022	0.5996	0.6750	0.5800	0.5964	0.5964	3,556,288
14 Sept 2022	0.7100	0.7199	0.6510	0.6625	0.6625	12,349,668
13 Sept 2022	0.8766	0.8766	0.8200	0.8300	0.8300	424,823
12 Sept 2022	0.8347	0.8990	0.8347	0.8671	0.8671	615,202
09 Sept 2022	0.8800	0.8960	0.8775	0.8775	0.8775	1,323,430
08 Sept 2022	0.8600	0.8910	0.8600	0.8900	0.8900	2,390,624
07 Sept 2022	0.7900	0.8250	0.7900	0.8098	0.8098	2,188,202
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,700.40-9.10(-0.12%)

AUD/USD0.7072-0.0034(-0.48%)

ASX 2007,481.70-12.10(-0.16%)

OIL78.67-1.01(-1.27%)

GOLD1,940.50-5.10(-0.26%)

BTC-AUD32,762.52-839.79(-2.50%)

News that makes you smarter and richer... For free.

Lake Resources NL (LLKKF)

ALL ORDS
7,700.40
-9.10(-0.12%)

AUD/USD
0.7072
-0.0034(-0.48%)

ASX 200
7,481.70
-12.10(-0.16%)

OIL
78.67
-1.01(-1.27%)

GOLD
1,940.50
-5.10(-0.26%)

BTC-AUD
32,762.52
-839.79(-2.50%)