Australia markets closed

Lake Resources NL (LLKKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.6850-0.0305 (-4.26%)
At close: 03:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.70000.70430.67000.68500.68502,496,408
20 Jan 20220.70400.75000.70300.71550.7155700,524
19 Jan 20220.69000.73730.68500.71750.7175349,671
18 Jan 20220.68550.69700.67400.68850.68851,420,738
14 Jan 20220.74900.74900.72800.73310.7331627,914
13 Jan 20220.73000.74500.73000.73800.7380429,437
12 Jan 20220.72000.73500.72000.72810.7281415,793
11 Jan 20220.71000.72000.69500.71570.7157631,885
10 Jan 20220.70000.73000.70000.71000.71001,983,201
07 Jan 20220.71000.72390.70240.72000.72001,475,546
06 Jan 20220.73000.73000.72000.72000.72002,922,977
05 Jan 20220.73000.80000.73000.77150.77151,234,059
04 Jan 20220.81700.81700.76900.79500.79501,208,795
03 Jan 20220.70170.76900.70170.76890.76891,236,031
31 Dec 20210.71250.74600.70500.74160.7416405,197
30 Dec 20210.74480.74480.72500.73300.7330472,801
29 Dec 20210.70670.74990.70670.73700.7370853,232
28 Dec 20210.70000.70000.68000.69750.6975416,941
27 Dec 20210.70390.71320.65200.68500.6850376,083
23 Dec 20210.65000.65510.63460.64500.6450204,299
22 Dec 20210.65110.66500.63030.64020.6402422,319
21 Dec 20210.62900.67000.62900.66500.6650403,467
20 Dec 20210.60280.67500.60280.63750.6375441,494
17 Dec 20210.65000.68000.65000.67310.6731694,030
16 Dec 20210.62290.63900.59610.63470.63472,857,567
15 Dec 20210.62300.62300.58000.61050.6105757,216
14 Dec 20210.61150.61150.57180.59680.5968661,154
13 Dec 20210.60820.65360.60000.61000.6100668,068
10 Dec 20210.60300.60300.59000.60000.6000187,900
09 Dec 20210.56100.60300.56100.58000.5800379,311
08 Dec 20210.61770.61770.57500.58990.58991,169,271
07 Dec 20210.56960.61600.56960.59000.5900590,742
06 Dec 20210.53000.56150.52510.54500.5450768,118
03 Dec 20210.56990.56990.52890.54900.54901,662,687
02 Dec 20210.60450.60450.58100.59000.5900823,993
01 Dec 20210.59210.63950.59210.61680.6168630,756
30 Nov 20210.65030.65030.58310.61500.61502,276,632
29 Nov 20210.59430.64250.59430.62000.6200760,324
26 Nov 20210.61000.62070.55120.58250.58251,425,502
24 Nov 20210.63700.63700.60230.62750.6275782,056
23 Nov 20210.64600.64810.62500.64000.6400470,823
22 Nov 20210.63500.68000.63500.66000.6600795,893
19 Nov 20210.64010.65000.62000.62600.62601,783,272
18 Nov 20210.68040.70000.65000.67000.67001,303,399
17 Nov 20210.66010.68950.65000.67800.67802,202,592
16 Nov 20210.71900.71900.67230.68100.68101,734,923
15 Nov 20210.75680.76560.71000.71990.71991,143,143
12 Nov 20210.74100.75900.73500.75900.75901,022,795
11 Nov 20210.71240.75500.71240.75100.7510704,922
10 Nov 20210.73700.75000.70000.72440.72441,578,175
09 Nov 20210.80000.81600.75000.76600.76601,752,212
08 Nov 20210.82010.83000.80030.81160.81161,487,708
05 Nov 20210.85000.85000.80000.83700.83701,681,151
04 Nov 20210.82970.86000.80140.85650.85652,921,916
03 Nov 20210.76300.80000.72500.80000.80001,780,454
02 Nov 20210.74980.75800.60000.72800.72801,897,502
01 Nov 20210.72950.76000.72950.76000.76001,798,190
29 Oct 20210.72800.73500.70000.73500.73501,401,932
28 Oct 20210.68670.72450.68000.71750.71752,234,688
27 Oct 20210.70000.71400.65000.68000.68004,347,674
26 Oct 20210.74000.75500.72200.75000.75002,386,792
25 Oct 20210.69600.70700.68000.69800.69805,056,095
22 Oct 20210.68100.70800.67000.69200.69203,611,566
21 Oct 20210.60050.62070.57730.61400.61404,950,600
20 Oct 20210.54000.60990.54000.60000.60003,811,602
19 Oct 20210.49510.50800.47740.49780.49782,892,481
18 Oct 20210.48500.48800.46000.48500.48502,652,996
15 Oct 20210.44380.45990.41890.45100.45101,838,834
14 Oct 20210.40890.43250.40780.41900.41901,913,423
13 Oct 20210.41410.41850.40320.41000.41001,017,556
12 Oct 20210.41000.41500.40150.41000.41002,597,273
11 Oct 20210.40500.41850.38330.40030.40032,526,717
08 Oct 20210.39520.41900.39520.41590.41591,127,944
07 Oct 20210.40720.43650.40250.41940.41945,660,894
06 Oct 20210.39990.41000.39990.40300.40301,142,202
05 Oct 20210.42100.43000.40000.40670.40671,241,219
04 Oct 20210.43710.44080.42400.43490.43492,326,616
01 Oct 20210.44100.44740.42500.44150.4415789,693
30 Sept 20210.43450.45880.43450.44870.4487528,395
29 Sept 20210.41600.44820.41600.43450.43452,864,269
28 Sept 20210.43730.44600.43000.43850.43851,710,287
27 Sept 20210.44460.46000.43000.46000.46001,277,286
24 Sept 20210.46000.47400.44000.47390.47391,918,821
23 Sept 20210.41740.44000.41740.43110.4311840,106
22 Sept 20210.42000.48000.41300.43490.43492,101,605
21 Sept 20210.36000.36000.36000.36000.3600-
20 Sept 20210.36000.36000.36000.36000.3600-
17 Sept 20210.36580.37720.35500.36000.3600521,571
16 Sept 20210.35350.37580.35000.35680.3568591,080
15 Sept 20210.36450.37510.36000.36590.3659492,780
14 Sept 20210.38000.38000.37000.37050.3705243,273
13 Sept 20210.39620.39620.36500.37000.3700744,687
10 Sept 20210.37320.38900.37320.37740.3774444,790
09 Sept 20210.38000.38000.35000.37000.37001,681,753
08 Sept 20210.39440.41000.39000.40000.4000951,926
07 Sept 20210.41000.41000.40000.40150.4015599,072
03 Sept 20210.44090.44090.41000.41600.4160763,832
02 Sept 20210.42500.43980.41080.41300.4130634,143
01 Sept 20210.44250.44250.41500.43980.43981,044,815
31 Aug 20210.45450.45450.42000.44000.4400336,684
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...