Skip to main content
logo
Lake Resources NL (ASX:LKE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0810
+0.0020 (2.53%)
Mar 5, 2026, 4:10 PM AEST

Lake Resources NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.080.080.080.080.082.53%14,112,263
Mar 4, 20260.080.080.080.080.08-9.20%19,038,100
Mar 3, 20260.090.100.090.090.09-8.42%24,590,200
Mar 2, 20260.090.100.090.100.10-3.06%15,399,530
Feb 27, 20260.100.110.100.100.10-2.00%30,284,150
Feb 26, 20260.110.120.100.100.10-21,441,640
Feb 25, 20260.090.110.090.100.105.26%21,308,110
Feb 24, 20260.080.100.080.100.1014.46%20,772,376
Feb 23, 20260.080.090.080.080.08-1.19%7,984,030
Feb 20, 20260.090.090.080.080.08-4.55%5,219,231
Feb 19, 20260.090.090.080.090.091.15%9,195,805
Feb 18, 20260.090.090.080.090.092.35%6,368,350
Feb 17, 20260.090.090.080.090.09-6,821,418
Feb 16, 20260.090.090.090.090.09-2.30%6,154,651
Feb 13, 20260.090.090.090.090.09-4.40%7,539,620
Feb 12, 20260.100.100.090.090.09-2.15%23,539,290
Feb 11, 20260.090.090.090.090.095.68%14,320,400
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