Australia markets closed

Lake Resources NL (LLKKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0470+0.0037 (+8.55%)
At close: 03:53PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.04320.05000.04320.04700.0470521,723
27 Mar 20240.04500.04850.04300.04330.0433945,120
26 Mar 20240.04690.04770.04030.04770.0477143,127
25 Mar 20240.04500.04560.04430.04540.045436,462
22 Mar 20240.04300.04560.04300.04540.0454188,676
21 Mar 20240.04690.04690.03900.04560.0456428,179
20 Mar 20240.04870.04870.04140.04590.0459682,274
19 Mar 20240.04950.04950.04600.04870.0487400,755
18 Mar 20240.04450.05500.04450.04950.0495234,701
15 Mar 20240.05790.05790.05000.05400.0540390,697
14 Mar 20240.06000.07300.05510.05950.0595373,724
13 Mar 20240.05100.06720.05100.06720.0672155,388
12 Mar 20240.07000.07000.05500.05850.05851,297,473
11 Mar 20240.07300.07300.07300.07300.0730-
08 Mar 20240.07300.07300.07300.07300.0730-
07 Mar 20240.06300.07900.06300.07300.07301,429,551
06 Mar 20240.06300.07900.06300.07200.0720388,956
05 Mar 20240.07880.08120.07240.07500.0750323,178
04 Mar 20240.07930.08300.07930.08060.0806662,819
01 Mar 20240.08670.08970.08670.08850.0885120,800
29 Feb 20240.07760.07950.07720.07950.0795114,641
28 Feb 20240.06760.08750.06760.07930.0793283,694
27 Feb 20240.07670.07800.07410.07590.0759127,301
26 Feb 20240.08000.08000.07780.07950.0795338,248
23 Feb 20240.07370.07410.07220.07290.0729175,232
22 Feb 20240.07750.08040.07750.07980.0798144,867
21 Feb 20240.07990.08150.07890.07890.0789353,959
20 Feb 20240.08360.08370.08000.08200.0820222,708
16 Feb 20240.07000.08080.07000.07880.0788429,760
15 Feb 20240.06630.06700.06450.06690.0669311,091
14 Feb 20240.06100.06810.05840.06200.0620178,413
13 Feb 20240.04500.07000.04500.06000.0600144,987
12 Feb 20240.06350.06940.05500.06080.0608186,682
09 Feb 20240.06280.07000.06150.06150.0615187,971
08 Feb 20240.05100.06600.05100.06280.0628625,624
07 Feb 20240.05530.06020.05010.05520.0552174,659
06 Feb 20240.05850.05850.05020.05530.0553391,691
05 Feb 20240.05800.06020.05420.05670.05671,358,234
02 Feb 20240.06700.06700.06020.06020.060276,084
01 Feb 20240.06120.07000.05720.06060.0606159,194
31 Jan 20240.07490.07490.05540.06800.068034,189
30 Jan 20240.05400.07000.05400.06450.0645101,205
29 Jan 20240.06000.06530.05500.06260.06261,599,148
26 Jan 20240.04590.06930.04590.06390.0639182,723
25 Jan 20240.06000.06500.05720.06130.0613112,025
24 Jan 20240.06820.06820.06100.06470.0647405,549
23 Jan 20240.07000.07000.05150.06820.0682220,564
22 Jan 20240.05500.07220.05500.06860.0686461,769
19 Jan 20240.07000.07000.06270.06800.0680652,978
18 Jan 20240.07400.07850.06570.06990.0699130,065
17 Jan 20240.07310.07850.07310.07350.073554,621
16 Jan 20240.08000.08000.07300.07310.0731184,587
12 Jan 20240.08000.08250.07400.07650.07651,431,191
11 Jan 20240.08670.08750.07900.08170.0817173,047
10 Jan 20240.08100.09000.07750.09000.090034,931
09 Jan 20240.06800.08820.06800.08500.0850357,992
08 Jan 20240.08880.08880.08000.08870.0887119,864
05 Jan 20240.07520.09180.07520.08880.0888590,782
04 Jan 20240.07750.08320.07750.08300.0830100,674
03 Jan 20240.09180.09500.08500.08500.0850146,932
02 Jan 20240.07500.09060.07500.09060.090643,553
29 Dec 20230.08300.09120.08000.08490.08491,143,346
28 Dec 20230.09120.09120.08410.09000.0900472,757
27 Dec 20230.11120.11120.08250.08990.0899548,432
26 Dec 20230.07340.10390.07340.10000.1000802,910
22 Dec 20230.08500.09360.07500.07500.0750208,635
21 Dec 20230.07500.10000.07500.08500.0850226,262
20 Dec 20230.09200.09990.08490.09000.09001,289,718
19 Dec 20230.08970.09990.08940.09380.0938600,983
18 Dec 20230.08000.10000.08000.08940.08941,249,362
15 Dec 20230.09470.09470.08600.08920.0892194,752
14 Dec 20230.09250.10000.08000.08240.0824318,097
13 Dec 20230.08390.08390.07790.08220.0822255,423
12 Dec 20230.08140.08390.07500.07500.0750421,957
11 Dec 20230.07000.08630.07000.08220.0822295,249
08 Dec 20230.08310.08630.07980.08480.0848337,772
07 Dec 20230.08600.09000.07900.08000.0800396,793
06 Dec 20230.06950.08360.06950.08230.0823393,903
05 Dec 20230.08310.08310.07600.07800.07805,539,897
04 Dec 20230.08730.08730.08000.08200.0820492,627
01 Dec 20230.08600.09000.08600.09000.0900552,831
30 Nov 20230.09200.10000.08500.08600.0860553,409
29 Nov 20230.10000.10000.08540.09100.09101,911,054
28 Nov 20230.10200.10300.09800.10000.100076,258
27 Nov 20230.10000.10400.09800.09800.0980535,442
24 Nov 20230.10430.11000.09880.10000.1000808,131
22 Nov 20230.10900.10900.10430.10720.1072693,588
21 Nov 20230.09200.10900.09200.10450.1045129,725
20 Nov 20230.11000.11000.10400.10900.1090125,082
17 Nov 20230.11000.11250.10500.11000.110091,910
16 Nov 20230.11000.11350.10400.10500.1050148,782
15 Nov 20230.12000.12000.11000.11350.1135187,159
14 Nov 20230.10500.11740.10200.11000.1100169,899
13 Nov 20230.09750.10700.09750.10500.1050365,893
10 Nov 20230.10700.11000.10000.10680.106882,350
09 Nov 20230.11270.11400.10840.10940.109432,359
08 Nov 20230.10690.11000.10650.10820.10821,218,493
07 Nov 20230.10800.11230.10630.10700.10705,444,927
06 Nov 20230.10000.11250.10000.10610.106137,482
03 Nov 20230.11000.11000.10500.10650.10654,918,674
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...