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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	0.7000	0.7043	0.6700	0.6850	0.6850	2,496,408
20 Jan 2022	0.7040	0.7500	0.7030	0.7155	0.7155	700,524
19 Jan 2022	0.6900	0.7373	0.6850	0.7175	0.7175	349,671
18 Jan 2022	0.6855	0.6970	0.6740	0.6885	0.6885	1,420,738
14 Jan 2022	0.7490	0.7490	0.7280	0.7331	0.7331	627,914
13 Jan 2022	0.7300	0.7450	0.7300	0.7380	0.7380	429,437
12 Jan 2022	0.7200	0.7350	0.7200	0.7281	0.7281	415,793
11 Jan 2022	0.7100	0.7200	0.6950	0.7157	0.7157	631,885
10 Jan 2022	0.7000	0.7300	0.7000	0.7100	0.7100	1,983,201
07 Jan 2022	0.7100	0.7239	0.7024	0.7200	0.7200	1,475,546
06 Jan 2022	0.7300	0.7300	0.7200	0.7200	0.7200	2,922,977
05 Jan 2022	0.7300	0.8000	0.7300	0.7715	0.7715	1,234,059
04 Jan 2022	0.8170	0.8170	0.7690	0.7950	0.7950	1,208,795
03 Jan 2022	0.7017	0.7690	0.7017	0.7689	0.7689	1,236,031
31 Dec 2021	0.7125	0.7460	0.7050	0.7416	0.7416	405,197
30 Dec 2021	0.7448	0.7448	0.7250	0.7330	0.7330	472,801
29 Dec 2021	0.7067	0.7499	0.7067	0.7370	0.7370	853,232
28 Dec 2021	0.7000	0.7000	0.6800	0.6975	0.6975	416,941
27 Dec 2021	0.7039	0.7132	0.6520	0.6850	0.6850	376,083
23 Dec 2021	0.6500	0.6551	0.6346	0.6450	0.6450	204,299
22 Dec 2021	0.6511	0.6650	0.6303	0.6402	0.6402	422,319
21 Dec 2021	0.6290	0.6700	0.6290	0.6650	0.6650	403,467
20 Dec 2021	0.6028	0.6750	0.6028	0.6375	0.6375	441,494
17 Dec 2021	0.6500	0.6800	0.6500	0.6731	0.6731	694,030
16 Dec 2021	0.6229	0.6390	0.5961	0.6347	0.6347	2,857,567
15 Dec 2021	0.6230	0.6230	0.5800	0.6105	0.6105	757,216
14 Dec 2021	0.6115	0.6115	0.5718	0.5968	0.5968	661,154
13 Dec 2021	0.6082	0.6536	0.6000	0.6100	0.6100	668,068
10 Dec 2021	0.6030	0.6030	0.5900	0.6000	0.6000	187,900
09 Dec 2021	0.5610	0.6030	0.5610	0.5800	0.5800	379,311
08 Dec 2021	0.6177	0.6177	0.5750	0.5899	0.5899	1,169,271
07 Dec 2021	0.5696	0.6160	0.5696	0.5900	0.5900	590,742
06 Dec 2021	0.5300	0.5615	0.5251	0.5450	0.5450	768,118
03 Dec 2021	0.5699	0.5699	0.5289	0.5490	0.5490	1,662,687
02 Dec 2021	0.6045	0.6045	0.5810	0.5900	0.5900	823,993
01 Dec 2021	0.5921	0.6395	0.5921	0.6168	0.6168	630,756
30 Nov 2021	0.6503	0.6503	0.5831	0.6150	0.6150	2,276,632
29 Nov 2021	0.5943	0.6425	0.5943	0.6200	0.6200	760,324
26 Nov 2021	0.6100	0.6207	0.5512	0.5825	0.5825	1,425,502
24 Nov 2021	0.6370	0.6370	0.6023	0.6275	0.6275	782,056
23 Nov 2021	0.6460	0.6481	0.6250	0.6400	0.6400	470,823
22 Nov 2021	0.6350	0.6800	0.6350	0.6600	0.6600	795,893
19 Nov 2021	0.6401	0.6500	0.6200	0.6260	0.6260	1,783,272
18 Nov 2021	0.6804	0.7000	0.6500	0.6700	0.6700	1,303,399
17 Nov 2021	0.6601	0.6895	0.6500	0.6780	0.6780	2,202,592
16 Nov 2021	0.7190	0.7190	0.6723	0.6810	0.6810	1,734,923
15 Nov 2021	0.7568	0.7656	0.7100	0.7199	0.7199	1,143,143
12 Nov 2021	0.7410	0.7590	0.7350	0.7590	0.7590	1,022,795
11 Nov 2021	0.7124	0.7550	0.7124	0.7510	0.7510	704,922
10 Nov 2021	0.7370	0.7500	0.7000	0.7244	0.7244	1,578,175
09 Nov 2021	0.8000	0.8160	0.7500	0.7660	0.7660	1,752,212
08 Nov 2021	0.8201	0.8300	0.8003	0.8116	0.8116	1,487,708
05 Nov 2021	0.8500	0.8500	0.8000	0.8370	0.8370	1,681,151
04 Nov 2021	0.8297	0.8600	0.8014	0.8565	0.8565	2,921,916
03 Nov 2021	0.7630	0.8000	0.7250	0.8000	0.8000	1,780,454
02 Nov 2021	0.7498	0.7580	0.6000	0.7280	0.7280	1,897,502
01 Nov 2021	0.7295	0.7600	0.7295	0.7600	0.7600	1,798,190
29 Oct 2021	0.7280	0.7350	0.7000	0.7350	0.7350	1,401,932
28 Oct 2021	0.6867	0.7245	0.6800	0.7175	0.7175	2,234,688
27 Oct 2021	0.7000	0.7140	0.6500	0.6800	0.6800	4,347,674
26 Oct 2021	0.7400	0.7550	0.7220	0.7500	0.7500	2,386,792
25 Oct 2021	0.6960	0.7070	0.6800	0.6980	0.6980	5,056,095
22 Oct 2021	0.6810	0.7080	0.6700	0.6920	0.6920	3,611,566
21 Oct 2021	0.6005	0.6207	0.5773	0.6140	0.6140	4,950,600
20 Oct 2021	0.5400	0.6099	0.5400	0.6000	0.6000	3,811,602
19 Oct 2021	0.4951	0.5080	0.4774	0.4978	0.4978	2,892,481
18 Oct 2021	0.4850	0.4880	0.4600	0.4850	0.4850	2,652,996
15 Oct 2021	0.4438	0.4599	0.4189	0.4510	0.4510	1,838,834
14 Oct 2021	0.4089	0.4325	0.4078	0.4190	0.4190	1,913,423
13 Oct 2021	0.4141	0.4185	0.4032	0.4100	0.4100	1,017,556
12 Oct 2021	0.4100	0.4150	0.4015	0.4100	0.4100	2,597,273
11 Oct 2021	0.4050	0.4185	0.3833	0.4003	0.4003	2,526,717
08 Oct 2021	0.3952	0.4190	0.3952	0.4159	0.4159	1,127,944
07 Oct 2021	0.4072	0.4365	0.4025	0.4194	0.4194	5,660,894
06 Oct 2021	0.3999	0.4100	0.3999	0.4030	0.4030	1,142,202
05 Oct 2021	0.4210	0.4300	0.4000	0.4067	0.4067	1,241,219
04 Oct 2021	0.4371	0.4408	0.4240	0.4349	0.4349	2,326,616
01 Oct 2021	0.4410	0.4474	0.4250	0.4415	0.4415	789,693
30 Sept 2021	0.4345	0.4588	0.4345	0.4487	0.4487	528,395
29 Sept 2021	0.4160	0.4482	0.4160	0.4345	0.4345	2,864,269
28 Sept 2021	0.4373	0.4460	0.4300	0.4385	0.4385	1,710,287
27 Sept 2021	0.4446	0.4600	0.4300	0.4600	0.4600	1,277,286
24 Sept 2021	0.4600	0.4740	0.4400	0.4739	0.4739	1,918,821
23 Sept 2021	0.4174	0.4400	0.4174	0.4311	0.4311	840,106
22 Sept 2021	0.4200	0.4800	0.4130	0.4349	0.4349	2,101,605
21 Sept 2021	0.3600	0.3600	0.3600	0.3600	0.3600	-
20 Sept 2021	0.3600	0.3600	0.3600	0.3600	0.3600	-
17 Sept 2021	0.3658	0.3772	0.3550	0.3600	0.3600	521,571
16 Sept 2021	0.3535	0.3758	0.3500	0.3568	0.3568	591,080
15 Sept 2021	0.3645	0.3751	0.3600	0.3659	0.3659	492,780
14 Sept 2021	0.3800	0.3800	0.3700	0.3705	0.3705	243,273
13 Sept 2021	0.3962	0.3962	0.3650	0.3700	0.3700	744,687
10 Sept 2021	0.3732	0.3890	0.3732	0.3774	0.3774	444,790
09 Sept 2021	0.3800	0.3800	0.3500	0.3700	0.3700	1,681,753
08 Sept 2021	0.3944	0.4100	0.3900	0.4000	0.4000	951,926
07 Sept 2021	0.4100	0.4100	0.4000	0.4015	0.4015	599,072
03 Sept 2021	0.4409	0.4409	0.4100	0.4160	0.4160	763,832
02 Sept 2021	0.4250	0.4398	0.4108	0.4130	0.4130	634,143
01 Sept 2021	0.4425	0.4425	0.4150	0.4398	0.4398	1,044,815
31 Aug 2021	0.4545	0.4545	0.4200	0.4400	0.4400	336,684
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

AUD/USD0.7187-0.0041(-0.56%)

OIL84.83-0.72(-0.84%)

GOLD1,836.10-6.50(-0.35%)

BTC-AUD48,727.79-2,309.91(-4.53%)

Lake Resources NL (LLKKF)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

AUD/USD
0.7187
-0.0041(-0.56%)

OIL
84.83
-0.72(-0.84%)

GOLD
1,836.10
-6.50(-0.35%)

BTC-AUD
48,727.79
-2,309.91(-4.53%)