Skip to main content
logo
Lake Resources NL (ASX:LKE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0860
-0.0020 (-2.27%)
Feb 11, 2026, 11:01 AM AEST

Lake Resources NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20260.090.090.090.090.09-1.12%12,430,320
Feb 9, 20260.090.090.080.090.095.95%12,356,540
Feb 6, 20260.090.090.080.080.08-4.55%17,323,480
Feb 5, 20260.090.090.090.090.09-4.35%11,111,720
Feb 4, 20260.090.090.090.090.09-1.08%10,503,930
Feb 3, 20260.090.100.090.090.095.68%19,598,890
Feb 2, 20260.090.100.090.090.09-4.35%24,250,673
Jan 30, 20260.100.100.090.090.09-6.12%39,299,420
Jan 29, 20260.100.110.100.100.10-2.00%32,768,260
Jan 28, 20260.110.110.100.100.10-4.76%12,866,020
Jan 27, 20260.110.120.110.110.11-8.70%13,035,330
Jan 23, 20260.120.120.110.120.124.55%12,174,059
Jan 22, 20260.120.120.110.110.11-8.33%15,154,010
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