Lake Resources NL (ASX:LKE)
Australia · Delayed Price · Currency is AUD 0.0350
+0.0010 (2.94%)
Oct 31, 2025, 4:10 PM AEST
Lake Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 10,739,380 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 9,042,059 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 760,653 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 5,408,706 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 6,779,459 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 7,025,154 |
| Oct 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 2,565,829 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 7,513,216 |
| Oct 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 7,426,364 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 10,243,903 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 12,464,963 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 20,076,276 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.71% | 48,456,212 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 10,521,258 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 20,627,141 |
| Oct 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.82% | 29,382,707 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 4,502,226 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 4,883,695 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,965,637 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,880,790 |
| Oct 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 3,134,780 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.33% | 17,170,907 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 5,613,862 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 3,953,444 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 5,168,551 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 4,521,701 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 3,372,411 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 10,036,696 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 346,061 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 516,167 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,532,903 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,383,826 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,775,498 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,190,983 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 3,696,769 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 3,434,675 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 14,139,709 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,546,279 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 13,050,411 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 12,223,805 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,780,489 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,723,536 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 14,744,118 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,325,648 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 9,074,892 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,282,898 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,406,857 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 6,537,903 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 6,617,572 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 24,100,290 |