Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Lake Resources NL [Australia] (OP:LLKKF)

0.0199 -0.0021 (-9.55%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 0.0199 0.0200 0.0199 0.0199 7,833 -0.00(-9.55%)
Apr 16, 2025 0.0199 0.0220 0.0199 0.0220 106,500 +0.00(+10.00%)
Apr 15, 2025 0.0215 0.0215 0.0195 0.0200 17,837 -0.00(-9.09%)
Apr 14, 2025 0.0253 0.0253 0.0199 0.0220 8,450 +0.00(+6.28%)
Apr 11, 2025 0.0185 0.0220 0.0185 0.0207 129,062 +0.00(+3.50%)
Apr 10, 2025 0.0190 0.0211 0.0190 0.0200 59,182 -0.00(-4.76%)
Apr 09, 2025 0.0180 0.0250 0.0180 0.0210 127,314 +0.00(+12.30%)
Apr 08, 2025 0.0250 0.0250 0.0187 0.0187 218,859 -0.00(-6.50%)
Apr 07, 2025 0.0200 0.0220 0.0198 0.0200 654,219 -0.00(-13.04%)
Apr 04, 2025 0.0230 0.0264 0.0210 0.0230 297,556 +0.00(+0.00%)
Apr 03, 2025 0.0240 0.0240 0.0200 0.0230 24,316 +0.00(+4.55%)
Apr 02, 2025 0.0230 0.0238 0.0220 0.0220 328,293 +0.00(+0.00%)
Apr 01, 2025 0.0265 0.0265 0.0220 0.0220 188,309 +0.00(+0.00%)
Mar 31, 2025 0.0270 0.0270 0.0200 0.0220 320,602 +0.00(+0.00%)
Mar 28, 2025 0.0284 0.0284 0.0200 0.0220 407,694 -0.00(-5.17%)
Mar 27, 2025 0.0256 0.0256 0.0232 0.0232 128,365 -0.00(-4.13%)
Mar 26, 2025 0.0190 0.0249 0.0190 0.0242 4,280 +0.00(+7.56%)
Mar 25, 2025 0.0280 0.0280 0.0225 0.0225 143,089 -0.00(-2.17%)
Mar 24, 2025 0.0240 0.0260 0.0220 0.0230 843,135 -0.00(-9.09%)
Mar 21, 2025 0.0230 0.0253 0.0230 0.0253 402,866 +0.00(+1.20%)
Mar 20, 2025 0.0201 0.0260 0.0201 0.0250 34,855 -0.00(-3.10%)
Mar 19, 2025 0.0240 0.0258 0.0240 0.0258 722,033 +0.00(+8.40%)
Mar 18, 2025 0.0220 0.0238 0.0220 0.0238 79,065 +0.00(+8.18%)
Mar 17, 2025 0.0230 0.0230 0.0198 0.0220 155,978 -0.00(-8.33%)
Mar 14, 2025 0.0246 0.0275 0.0230 0.0240 149,002 -0.00(-12.41%)
Mar 13, 2025 0.0275 0.0275 0.0253 0.0274 22,800 -0.00(-0.36%)
Mar 12, 2025 0.0300 0.0312 0.0240 0.0275 20,763 +0.00(+10.00%)
Mar 11, 2025 0.0271 0.0271 0.0223 0.0250 411,709 -0.00(-7.06%)
Mar 10, 2025 0.0220 0.0272 0.0220 0.0269 74,914 +0.00(+17.47%)
Mar 07, 2025 0.0250 0.0280 0.0229 0.0229 566,033 -0.01(-19.65%)
Mar 06, 2025 0.0285 0.0285 0.0260 0.0285 165,088 +0.00(+11.76%)
Mar 05, 2025 0.0260 0.0290 0.0251 0.0255 77,658 +0.00(+10.87%)
Mar 04, 2025 0.0280 0.0280 0.0230 0.0230 114,239 -0.01(-20.69%)
Mar 03, 2025 0.0225 0.0290 0.0225 0.0290 104,912 +0.00(+13.28%)
Feb 28, 2025 0.0257 0.0257 0.0250 0.0256 28,828 +0.00(+0.00%)
Feb 27, 2025 0.0257 0.0257 0.0256 0.0256 13,269 +0.00(+11.30%)
Feb 26, 2025 0.0264 0.0264 0.0230 0.0230 548,060 -0.00(-3.36%)
Feb 25, 2025 0.0250 0.0264 0.0235 0.0238 130,541 +0.00(+1.28%)
Feb 24, 2025 0.0230 0.0260 0.0230 0.0235 94,622 +0.00(+2.17%)
Feb 21, 2025 0.0250 0.0289 0.0230 0.0230 569,098 -0.00(-13.86%)
Feb 20, 2025 0.0281 0.0300 0.0216 0.0267 171,193 +0.00(+6.37%)
Feb 19, 2025 0.0265 0.0290 0.0251 0.0251 126,927 -0.00(-7.04%)
Feb 18, 2025 0.0250 0.0277 0.0235 0.0270 83,372 -0.00(-3.57%)
Feb 14, 2025 0.0344 0.0344 0.0245 0.0280 35,191 +0.00(+8.53%)
Feb 13, 2025 0.0262 0.0290 0.0240 0.0258 537,407 -0.00(-1.53%)
Feb 12, 2025 0.0234 0.0272 0.0213 0.0262 87,229 +0.00(+10.08%)
Feb 11, 2025 0.0240 0.0240 0.0236 0.0238 110,500 -0.00(-4.80%)
Feb 10, 2025 0.0259 0.0259 0.0239 0.0250 206,555 +0.00(+2.88%)
Feb 07, 2025 0.0242 0.0259 0.0235 0.0243 407,511 +0.00(+0.83%)
Feb 06, 2025 0.0250 0.0250 0.0241 0.0241 168,999 -0.00(-2.03%)
Feb 05, 2025 0.0324 0.0324 0.0241 0.0246 1,013,148 -0.00(-5.02%)
Feb 04, 2025 0.0299 0.0299 0.0216 0.0259 1,325,131 -0.00(-2.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.