Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 July 20220.56500.56500.52130.54130.5413866,628
30 June 20220.59320.59320.52160.55200.55201,762,805
29 June 20220.60000.60000.54900.55000.55002,162,902
28 June 20220.62700.63500.60000.61500.61505,077,191
27 June 20220.61000.65500.58000.63700.63702,552,616
24 June 20220.58000.62150.56000.61000.61003,708,450
23 June 20220.50000.53500.45500.51600.51607,809,920
22 June 20220.62980.62980.48010.58970.58978,244,488
21 June 20220.82000.82000.69900.74050.74056,403,477
17 June 20221.15001.15001.07001.08501.0850351,467
16 June 20221.11001.15001.08001.12001.12001,292,858
15 June 20221.04001.07001.03001.07001.0700517,723
14 June 20221.06001.10001.04001.06001.0600653,713
13 June 20220.98000.98250.95000.95010.95011,923,024
10 June 20220.98101.00000.98000.99990.99991,764,475
09 June 20221.00001.00000.95010.99000.99006,901,219
08 June 20221.00001.05001.00001.03951.0395124,425
07 June 20221.00001.06001.00001.05501.0550233,469
06 June 20221.03001.04001.01001.01001.0100272,394
03 June 20221.06001.06001.00001.03301.0330493,443
02 June 20220.94791.05000.94591.03001.0300951,023
01 June 20220.98320.99720.97000.99000.99002,289,869
31 May 20221.10001.11701.07501.10001.1000411,343
27 May 20221.04001.07001.02001.06001.0600379,152
26 May 20221.04001.08001.03001.07001.0700335,496
25 May 20221.02001.04000.99001.03991.0399631,326
24 May 20221.07001.07001.00001.00501.0050544,812
23 May 20221.06001.12001.06001.11001.1100647,908
20 May 20221.06001.06801.02001.05001.0500451,997
19 May 20220.99191.04000.97151.00001.0000521,553
18 May 20221.06001.07000.99871.00001.0000769,050
17 May 20221.02011.08001.02001.08001.0800430,796
16 May 20221.01001.03000.99011.01501.0150587,895
13 May 20220.99270.99990.95760.99990.9999558,304
12 May 20220.98090.98090.93700.96710.96711,571,695
11 May 20221.03001.03000.97000.99840.9984967,350
10 May 20220.98001.02000.96000.97600.97601,235,084
09 May 20221.06001.06000.95010.96600.96602,399,857
06 May 20221.19001.19001.10001.11501.1150719,100
05 May 20221.25001.29001.16001.17501.17501,066,030
04 May 20221.19001.23001.15001.21001.21001,512,281
03 May 20221.24001.25001.22001.24001.2400932,514
02 May 20221.33001.38001.26001.30001.30001,329,917
29 Apr 20221.36001.42001.36001.38101.3810534,901
28 Apr 20221.38001.41001.34001.37501.3750496,110
27 Apr 20221.40001.40001.36001.39001.3900773,701
26 Apr 20221.44001.47001.38001.39001.3900950,976
25 Apr 20221.50001.54001.41001.47001.4700915,988
22 Apr 20221.50001.59001.50001.51501.5150568,808
21 Apr 20221.63001.66001.57001.58501.5850468,354
20 Apr 20221.68001.72001.62001.63001.6300927,480
19 Apr 20221.64001.75001.63001.75001.75001,076,620
18 Apr 20221.53001.53001.48001.49501.4950515,023
14 Apr 20221.54001.54001.49001.49501.4950604,309
13 Apr 20221.51001.54001.48001.54001.5400875,843
12 Apr 20221.44001.44001.38001.41001.41001,017,478
11 Apr 20221.53001.56001.44001.53001.53002,162,224
08 Apr 20221.46001.46001.37001.38001.38001,527,287
07 Apr 20221.52001.54001.49301.54001.5400899,258
06 Apr 20221.59001.60001.43001.51501.51502,741,146
05 Apr 20221.73001.78001.61001.63001.63003,137,613
04 Apr 20221.88001.97001.85001.94001.94002,058,162
01 Apr 20221.68001.84001.66001.81051.81052,907,047
31 Mar 20221.52001.57001.50001.53001.53001,228,085
30 Mar 20221.45001.50001.41001.50001.50001,216,219
29 Mar 20221.41001.47001.33001.45011.45012,138,311
28 Mar 20221.27001.29001.19001.19001.19002,424,771
25 Mar 20221.36001.37001.21001.29001.29002,568,713
24 Mar 20221.34001.39001.33001.35991.3599853,818
23 Mar 20221.38001.39001.29001.33001.33002,320,675
22 Mar 20221.19001.28501.19001.23001.23001,107,984
21 Mar 20221.20001.22001.16001.18001.1800775,769
18 Mar 20221.18001.22001.12001.20001.20001,996,374
17 Mar 20221.00001.09000.99861.06501.06501,823,987
16 Mar 20220.94000.99860.93650.99860.99861,460,967
15 Mar 20220.89000.90220.85660.86450.8645993,823
14 Mar 20220.91000.92410.90000.90570.9057722,777
11 Mar 20220.91690.94980.91690.92700.92701,500,309
10 Mar 20220.86500.90000.83750.85500.85501,172,275
09 Mar 20220.79000.83000.78000.82500.82501,369,727
08 Mar 20220.70630.73000.70260.73000.7300814,244
07 Mar 20220.72410.74520.70260.70480.7048513,921
04 Mar 20220.75000.75240.71500.74000.74001,034,942
03 Mar 20220.75000.77000.73500.75010.7501596,206
02 Mar 20220.72370.72370.68000.70000.7000936,938
01 Mar 20220.66500.69000.66500.66500.6650570,728
28 Feb 20220.50850.63800.50850.60000.60001,101,157
25 Feb 20220.58040.63530.52020.57990.5799412,862
24 Feb 20220.50000.58400.50000.58230.58231,920,238
23 Feb 20220.59000.59000.59000.59000.5900-
22 Feb 20220.64000.66100.59000.59000.59001,123,721
18 Feb 20220.66650.66650.63900.63900.6390250,046
17 Feb 20220.65980.66000.61510.61520.6152645,583
16 Feb 20220.62920.67240.62920.65460.65461,373,490
15 Feb 20220.61500.61850.60020.61660.6166374,176
14 Feb 20220.59650.62990.59300.61850.61851,367,966
11 Feb 20220.64150.66000.63000.63300.6330238,075
10 Feb 20220.69790.69790.63500.66000.66001,135,882
09 Feb 20220.63200.65170.63200.65160.6516433,994
08 Feb 20220.61000.63500.60200.63500.6350744,604
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...