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

0.5413

-0.0107

(-1.94%)

At close: 03:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	0.5650	0.5650	0.5213	0.5413	0.5413	866,628
30 June 2022	0.5932	0.5932	0.5216	0.5520	0.5520	1,762,805
29 June 2022	0.6000	0.6000	0.5490	0.5500	0.5500	2,162,902
28 June 2022	0.6270	0.6350	0.6000	0.6150	0.6150	5,077,191
27 June 2022	0.6100	0.6550	0.5800	0.6370	0.6370	2,552,616
24 June 2022	0.5800	0.6215	0.5600	0.6100	0.6100	3,708,450
23 June 2022	0.5000	0.5350	0.4550	0.5160	0.5160	7,809,920
22 June 2022	0.6298	0.6298	0.4801	0.5897	0.5897	8,244,488
21 June 2022	0.8200	0.8200	0.6990	0.7405	0.7405	6,403,477
17 June 2022	1.1500	1.1500	1.0700	1.0850	1.0850	351,467
16 June 2022	1.1100	1.1500	1.0800	1.1200	1.1200	1,292,858
15 June 2022	1.0400	1.0700	1.0300	1.0700	1.0700	517,723
14 June 2022	1.0600	1.1000	1.0400	1.0600	1.0600	653,713
13 June 2022	0.9800	0.9825	0.9500	0.9501	0.9501	1,923,024
10 June 2022	0.9810	1.0000	0.9800	0.9999	0.9999	1,764,475
09 June 2022	1.0000	1.0000	0.9501	0.9900	0.9900	6,901,219
08 June 2022	1.0000	1.0500	1.0000	1.0395	1.0395	124,425
07 June 2022	1.0000	1.0600	1.0000	1.0550	1.0550	233,469
06 June 2022	1.0300	1.0400	1.0100	1.0100	1.0100	272,394
03 June 2022	1.0600	1.0600	1.0000	1.0330	1.0330	493,443
02 June 2022	0.9479	1.0500	0.9459	1.0300	1.0300	951,023
01 June 2022	0.9832	0.9972	0.9700	0.9900	0.9900	2,289,869
31 May 2022	1.1000	1.1170	1.0750	1.1000	1.1000	411,343
27 May 2022	1.0400	1.0700	1.0200	1.0600	1.0600	379,152
26 May 2022	1.0400	1.0800	1.0300	1.0700	1.0700	335,496
25 May 2022	1.0200	1.0400	0.9900	1.0399	1.0399	631,326
24 May 2022	1.0700	1.0700	1.0000	1.0050	1.0050	544,812
23 May 2022	1.0600	1.1200	1.0600	1.1100	1.1100	647,908
20 May 2022	1.0600	1.0680	1.0200	1.0500	1.0500	451,997
19 May 2022	0.9919	1.0400	0.9715	1.0000	1.0000	521,553
18 May 2022	1.0600	1.0700	0.9987	1.0000	1.0000	769,050
17 May 2022	1.0201	1.0800	1.0200	1.0800	1.0800	430,796
16 May 2022	1.0100	1.0300	0.9901	1.0150	1.0150	587,895
13 May 2022	0.9927	0.9999	0.9576	0.9999	0.9999	558,304
12 May 2022	0.9809	0.9809	0.9370	0.9671	0.9671	1,571,695
11 May 2022	1.0300	1.0300	0.9700	0.9984	0.9984	967,350
10 May 2022	0.9800	1.0200	0.9600	0.9760	0.9760	1,235,084
09 May 2022	1.0600	1.0600	0.9501	0.9660	0.9660	2,399,857
06 May 2022	1.1900	1.1900	1.1000	1.1150	1.1150	719,100
05 May 2022	1.2500	1.2900	1.1600	1.1750	1.1750	1,066,030
04 May 2022	1.1900	1.2300	1.1500	1.2100	1.2100	1,512,281
03 May 2022	1.2400	1.2500	1.2200	1.2400	1.2400	932,514
02 May 2022	1.3300	1.3800	1.2600	1.3000	1.3000	1,329,917
29 Apr 2022	1.3600	1.4200	1.3600	1.3810	1.3810	534,901
28 Apr 2022	1.3800	1.4100	1.3400	1.3750	1.3750	496,110
27 Apr 2022	1.4000	1.4000	1.3600	1.3900	1.3900	773,701
26 Apr 2022	1.4400	1.4700	1.3800	1.3900	1.3900	950,976
25 Apr 2022	1.5000	1.5400	1.4100	1.4700	1.4700	915,988
22 Apr 2022	1.5000	1.5900	1.5000	1.5150	1.5150	568,808
21 Apr 2022	1.6300	1.6600	1.5700	1.5850	1.5850	468,354
20 Apr 2022	1.6800	1.7200	1.6200	1.6300	1.6300	927,480
19 Apr 2022	1.6400	1.7500	1.6300	1.7500	1.7500	1,076,620
18 Apr 2022	1.5300	1.5300	1.4800	1.4950	1.4950	515,023
14 Apr 2022	1.5400	1.5400	1.4900	1.4950	1.4950	604,309
13 Apr 2022	1.5100	1.5400	1.4800	1.5400	1.5400	875,843
12 Apr 2022	1.4400	1.4400	1.3800	1.4100	1.4100	1,017,478
11 Apr 2022	1.5300	1.5600	1.4400	1.5300	1.5300	2,162,224
08 Apr 2022	1.4600	1.4600	1.3700	1.3800	1.3800	1,527,287
07 Apr 2022	1.5200	1.5400	1.4930	1.5400	1.5400	899,258
06 Apr 2022	1.5900	1.6000	1.4300	1.5150	1.5150	2,741,146
05 Apr 2022	1.7300	1.7800	1.6100	1.6300	1.6300	3,137,613
04 Apr 2022	1.8800	1.9700	1.8500	1.9400	1.9400	2,058,162
01 Apr 2022	1.6800	1.8400	1.6600	1.8105	1.8105	2,907,047
31 Mar 2022	1.5200	1.5700	1.5000	1.5300	1.5300	1,228,085
30 Mar 2022	1.4500	1.5000	1.4100	1.5000	1.5000	1,216,219
29 Mar 2022	1.4100	1.4700	1.3300	1.4501	1.4501	2,138,311
28 Mar 2022	1.2700	1.2900	1.1900	1.1900	1.1900	2,424,771
25 Mar 2022	1.3600	1.3700	1.2100	1.2900	1.2900	2,568,713
24 Mar 2022	1.3400	1.3900	1.3300	1.3599	1.3599	853,818
23 Mar 2022	1.3800	1.3900	1.2900	1.3300	1.3300	2,320,675
22 Mar 2022	1.1900	1.2850	1.1900	1.2300	1.2300	1,107,984
21 Mar 2022	1.2000	1.2200	1.1600	1.1800	1.1800	775,769
18 Mar 2022	1.1800	1.2200	1.1200	1.2000	1.2000	1,996,374
17 Mar 2022	1.0000	1.0900	0.9986	1.0650	1.0650	1,823,987
16 Mar 2022	0.9400	0.9986	0.9365	0.9986	0.9986	1,460,967
15 Mar 2022	0.8900	0.9022	0.8566	0.8645	0.8645	993,823
14 Mar 2022	0.9100	0.9241	0.9000	0.9057	0.9057	722,777
11 Mar 2022	0.9169	0.9498	0.9169	0.9270	0.9270	1,500,309
10 Mar 2022	0.8650	0.9000	0.8375	0.8550	0.8550	1,172,275
09 Mar 2022	0.7900	0.8300	0.7800	0.8250	0.8250	1,369,727
08 Mar 2022	0.7063	0.7300	0.7026	0.7300	0.7300	814,244
07 Mar 2022	0.7241	0.7452	0.7026	0.7048	0.7048	513,921
04 Mar 2022	0.7500	0.7524	0.7150	0.7400	0.7400	1,034,942
03 Mar 2022	0.7500	0.7700	0.7350	0.7501	0.7501	596,206
02 Mar 2022	0.7237	0.7237	0.6800	0.7000	0.7000	936,938
01 Mar 2022	0.6650	0.6900	0.6650	0.6650	0.6650	570,728
28 Feb 2022	0.5085	0.6380	0.5085	0.6000	0.6000	1,101,157
25 Feb 2022	0.5804	0.6353	0.5202	0.5799	0.5799	412,862
24 Feb 2022	0.5000	0.5840	0.5000	0.5823	0.5823	1,920,238
23 Feb 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
22 Feb 2022	0.6400	0.6610	0.5900	0.5900	0.5900	1,123,721
18 Feb 2022	0.6665	0.6665	0.6390	0.6390	0.6390	250,046
17 Feb 2022	0.6598	0.6600	0.6151	0.6152	0.6152	645,583
16 Feb 2022	0.6292	0.6724	0.6292	0.6546	0.6546	1,373,490
15 Feb 2022	0.6150	0.6185	0.6002	0.6166	0.6166	374,176
14 Feb 2022	0.5965	0.6299	0.5930	0.6185	0.6185	1,367,966
11 Feb 2022	0.6415	0.6600	0.6300	0.6330	0.6330	238,075
10 Feb 2022	0.6979	0.6979	0.6350	0.6600	0.6600	1,135,882
09 Feb 2022	0.6320	0.6517	0.6320	0.6516	0.6516	433,994
08 Feb 2022	0.6100	0.6350	0.6020	0.6350	0.6350	744,604
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,099.88-825.19(-2.85%)

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

Lake Resources NL (LLKKF)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,099.88
-825.19(-2.85%)