Skip to main content
logo
Lake Resources NL (ASX:LKE)
Australia flag Australia · Delayed Price · Currency is AUD
0.1200
+0.0200 (20.00%)
At close: Jan 21, 2026

Lake Resources NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20260.100.120.100.120.1220.00%25,889,670
Jan 20, 20260.100.110.100.100.10-4.76%31,256,090
Jan 19, 20260.110.110.100.110.11-65,465,040
Jan 16, 20260.120.120.110.110.11-8.70%17,191,165
Jan 15, 20260.110.120.110.120.124.55%20,957,955
Jan 14, 20260.120.120.110.110.11-4.35%29,284,180
Jan 13, 20260.130.140.110.120.12-11.54%65,505,030
Jan 12, 20260.130.140.120.130.13-3.70%42,875,570
Jan 9, 20260.160.160.130.140.14-10.00%44,718,735
Jan 8, 20260.150.160.150.150.153.45%20,272,240
Jan 7, 20260.160.160.150.150.15-3.33%24,620,970
Jan 6, 20260.160.160.150.150.15-3.23%35,742,460
Jan 5, 20260.140.160.140.160.1614.81%33,105,390
Jan 2, 20260.120.150.120.140.1412.50%25,545,780
Dec 31, 20250.130.130.120.120.12-7.69%10,743,410
Dec 30, 20250.130.140.130.130.13-3.70%25,951,760
Dec 29, 20250.130.150.130.140.1412.50%47,277,840
Dec 24, 20250.110.130.110.120.129.09%36,675,190
Dec 23, 20250.100.110.100.110.1110.00%20,240,460
Dec 22, 20250.100.110.100.100.109.89%49,839,120
Dec 19, 20250.090.100.090.090.09-4.21%39,506,460
Dec 18, 20250.100.100.090.100.10-2.06%47,120,500
Dec 17, 20250.090.100.090.100.107.78%57,035,580
Dec 16, 20250.080.090.080.090.097.14%33,721,020
Dec 15, 20250.090.100.080.080.08-10.64%35,609,950
Dec 12, 20250.100.100.090.090.09-51,535,510
Dec 11, 20250.080.090.080.090.0918.99%72,012,870
Dec 10, 20250.070.080.070.080.086.76%29,278,160
Dec 9, 20250.080.080.070.070.07-1.33%23,352,210
Dec 8, 20250.080.080.070.080.08-1.32%24,852,330
Dec 5, 20250.080.080.070.080.08-1.30%40,240,110
Dec 4, 20250.080.080.080.080.08-8.33%34,498,870
Dec 3, 20250.080.090.080.080.086.33%76,152,279
Dec 2, 20250.080.090.080.080.081.28%66,559,060
Dec 1, 20250.080.080.070.080.088.33%66,656,337
Nov 28, 20250.060.080.060.070.0722.03%79,969,330
Nov 27, 20250.060.060.060.060.06-6.35%23,279,333
Nov 26, 20250.060.060.060.060.0614.55%49,239,510
Nov 25, 20250.060.060.060.060.06-20,963,830
Nov 24, 20250.060.060.060.060.06-9.84%40,610,500
Nov 21, 20250.060.070.060.060.06-12.86%71,271,680
Nov 20, 20250.060.070.060.070.0720.69%88,915,030
Nov 19, 20250.060.060.050.060.067.41%43,485,110
Nov 18, 20250.060.060.050.050.05-3.57%70,644,060
Nov 17, 20250.060.060.050.060.06-1.75%40,743,860
Nov 14, 20250.050.060.050.060.0611.76%79,495,240
Nov 13, 20250.050.050.040.050.0513.33%43,190,100
Nov 12, 20250.040.050.040.050.0518.42%35,939,300
Nov 11, 20250.040.040.040.040.045.56%34,530,350
Nov 10, 20250.030.040.030.040.045.88%23,448,150