Australia markets open in 5 hours 6 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.64640.64640.59590.63090.6309154,064
27 Jan 20230.56130.58900.56130.58900.5890273,852
26 Jan 20230.55770.58770.55550.56300.563071,633
25 Jan 20230.58000.58000.55870.56320.563298,526
24 Jan 20230.55000.59790.55000.58060.5806169,607
23 Jan 20230.55550.59600.55510.59600.5960557,788
20 Jan 20230.57790.57790.55000.55750.5575190,902
19 Jan 20230.55000.56000.55000.55500.5550156,923
18 Jan 20230.57000.58500.56520.57500.575030,188
17 Jan 20230.57220.57560.55870.56840.5684199,816
13 Jan 20230.59170.59170.57000.57560.575680,181
12 Jan 20230.60000.61090.58500.61090.6109295,365
11 Jan 20230.55000.60000.55000.59190.5919263,303
10 Jan 20230.58000.58800.57000.57990.5799246,573
09 Jan 20230.61240.61240.54000.58450.5845110,826
06 Jan 20230.57000.58000.55000.57000.5700402,586
05 Jan 20230.53750.56810.49500.53000.530068,526
04 Jan 20230.49000.55000.49000.52020.520249,803
03 Jan 20230.52000.52000.48500.50300.5030218,785
30 Dec 20220.51980.52400.51000.51830.5183909,652
29 Dec 20220.48500.51000.48500.49620.4962937,567
28 Dec 20220.50000.50000.46100.48400.4840816,068
27 Dec 20220.49000.53720.49000.49620.4962291,908
23 Dec 20220.52000.52000.49000.50700.5070354,037
22 Dec 20220.51000.53250.51000.52000.5200186,300
21 Dec 20220.51130.53450.50500.53000.5300309,157
20 Dec 20220.53000.54770.50270.52000.5200429,574
19 Dec 20220.53500.59010.53250.54100.5410316,671
16 Dec 20220.56210.56400.53790.55000.5500620,292
15 Dec 20220.58600.58600.55740.56500.5650274,786
14 Dec 20220.60000.60000.59000.59500.5950341,151
13 Dec 20220.66160.66160.59770.61000.6100277,086
12 Dec 20220.61500.63900.60030.62500.6250242,823
09 Dec 20220.61500.63950.61500.62900.6290284,319
08 Dec 20220.63000.66000.63000.63000.6300100,889
07 Dec 20220.63100.65180.63100.64000.6400157,983
06 Dec 20220.62000.66650.62000.66650.6665297,905
05 Dec 20220.71620.71620.64490.64500.6450372,493
02 Dec 20220.67000.73090.66500.69500.6950109,891
01 Dec 20220.67000.68500.67000.67670.676755,359
30 Nov 20220.67330.68500.64000.67000.6700100,617
29 Nov 20220.61500.64900.61500.63950.639561,787
28 Nov 20220.66430.66430.60800.61500.6150603,282
25 Nov 20220.69000.69000.65380.66700.6670579,043
23 Nov 20220.69000.71000.67000.69500.6950151,082
22 Nov 20220.68000.69950.67500.68270.6827101,471
21 Nov 20220.70000.70000.67500.68000.6800285,874
18 Nov 20220.70000.73040.68000.70300.7030156,694
17 Nov 20220.69500.71700.69020.70050.7005376,072
16 Nov 20220.70520.72030.69500.69900.6990239,086
15 Nov 20220.73000.77250.70570.73100.7310369,971
14 Nov 20220.78700.78700.75000.76100.76101,218,316
11 Nov 20220.71000.73300.71000.72810.72811,202,051
10 Nov 20220.71980.71980.70000.70890.7089881,726
09 Nov 20220.68100.72000.68100.70190.7019255,273
08 Nov 20220.76340.76340.70620.71960.7196419,354
07 Nov 20220.72000.76180.70500.73000.7300880,614
04 Nov 20220.67000.69050.66010.68100.68101,184,706
03 Nov 20220.66700.69960.64000.67500.6750252,951
02 Nov 20220.73300.73300.68000.69000.6900753,086
01 Nov 20220.68750.68750.65500.66100.6610305,490
31 Oct 20220.64000.70000.64000.67900.6790111,488
28 Oct 20220.66000.67000.62830.64000.6400154,542
27 Oct 20220.65000.69000.65000.66000.6600439,353
26 Oct 20220.65000.69000.65000.67250.6725296,148
25 Oct 20220.63500.69000.63500.67560.6756291,487
24 Oct 20220.69000.69000.64500.66050.6605189,084
21 Oct 20220.69000.69000.65390.68490.6849751,756
20 Oct 20220.62000.67500.62000.65660.6566207,274
19 Oct 20220.65600.67200.65500.66100.661091,565
18 Oct 20220.65500.69000.65500.67530.6753611,264
17 Oct 20220.60000.65000.60000.64580.6458475,986
14 Oct 20220.63000.63400.58000.59990.5999416,138
13 Oct 20220.62550.63130.56530.62100.6210864,770
12 Oct 20220.61000.63790.61000.62050.6205787,826
11 Oct 20220.60170.62950.60170.60600.6060743,856
10 Oct 20220.65000.65000.60300.61010.6101140,566
07 Oct 20220.66000.67000.62860.63500.635061,976
06 Oct 20220.65010.66530.63500.66500.6650297,509
05 Oct 20220.64490.65000.61500.63530.6353360,547
04 Oct 20220.67000.67000.65660.66200.66201,762,747
03 Oct 20220.56710.60500.56710.60500.6050537,797
30 Sept 20220.58000.59000.57500.58000.5800168,869
29 Sept 20220.61500.62000.57200.58200.5820388,614
28 Sept 20220.61490.61500.59500.61500.6150296,727
27 Sept 20220.59910.62000.58830.61500.6150489,209
26 Sept 20220.56550.61000.56550.57880.5788744,913
23 Sept 20220.63000.67820.60100.61750.61751,378,282
22 Sept 20220.68080.68540.66700.67500.6750582,590
21 Sept 20220.68210.71500.68050.68800.68801,295,272
20 Sept 20220.71000.72000.68110.69820.69821,355,253
19 Sept 20220.69000.73400.66500.73400.73401,294,988
16 Sept 20220.59000.64000.59000.62190.62191,758,685
15 Sept 20220.59960.67500.58000.59640.59643,556,288
14 Sept 20220.71000.71990.65100.66250.662512,349,668
13 Sept 20220.87660.87660.82000.83000.8300424,823
12 Sept 20220.83470.89900.83470.86710.8671615,202
09 Sept 20220.88000.89600.87750.87750.87751,323,430
08 Sept 20220.86000.89100.86000.89000.89002,390,624
07 Sept 20220.79000.82500.79000.80980.80982,188,202
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...