Skip to main content
logo
Lake Resources NL (ASX:LKE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0980
+0.0060 (6.52%)
Apr 17, 2026, 4:10 PM AEST

Lake Resources NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20260.100.110.100.100.106.52%39,865,170
Apr 16, 20260.090.100.080.090.099.52%38,480,290
Apr 15, 20260.080.090.080.080.082.44%18,666,780
Apr 14, 20260.080.090.080.080.082.50%15,299,990
Apr 13, 20260.080.080.080.080.08-4.76%9,485,490
Apr 10, 20260.080.090.080.080.08-5,896,703
Apr 9, 20260.080.090.080.080.08-8,102,159
Apr 8, 20260.080.090.080.080.082.44%17,481,394
Apr 7, 20260.080.080.080.080.089.33%10,892,250
Apr 2, 20260.080.080.070.080.08-7.41%12,255,260
Apr 1, 20260.080.080.070.080.089.46%12,732,282
Mar 31, 20260.070.080.070.070.071.37%6,980,290
Mar 30, 20260.070.080.070.070.07-1.35%8,108,749
Mar 27, 20260.070.080.070.070.071.37%5,768,395
Mar 26, 20260.070.080.070.070.07-8,490,505
Mar 25, 20260.070.080.070.070.075.80%11,464,710
Mar 24, 20260.070.070.070.070.076.15%8,263,144
Mar 23, 20260.070.070.060.070.07-2.99%12,535,410
Mar 20, 20260.070.070.070.070.07-4.29%15,631,900
Mar 19, 20260.080.080.070.070.07-7.89%11,911,380
Mar 18, 20260.080.080.080.080.08-1.30%4,390,223
Mar 17, 20260.080.080.080.080.08-2.53%9,104,232
Mar 16, 20260.080.080.080.080.08-7,298,698
Mar 13, 20260.080.080.080.080.08-13,437,800
Mar 12, 20260.080.080.080.080.08-4.82%12,398,230
Mar 11, 20260.080.090.080.080.083.75%9,760,109
Mar 10, 20260.090.090.080.080.088.11%14,418,800
Mar 9, 20260.080.080.070.070.07-6.33%23,023,020
Mar 6, 20260.080.080.080.080.08-2.47%12,064,660
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