Skip to main content
logo
Lake Resources NL (ASX:LKE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0490
-0.0060 (-10.91%)
Jun 22, 2026, 4:10 PM AEST

Lake Resources NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20260.060.060.050.060.06-1.79%8,061,179
Jun 18, 20260.060.060.060.060.06-1.75%8,637,764
Jun 17, 20260.060.060.060.060.06-1.72%5,263,321
Jun 16, 20260.060.060.060.060.06-6.45%14,114,420
Jun 15, 20260.060.060.060.060.0610.71%15,473,992
Jun 12, 20260.060.060.060.060.06-16,501,590
Jun 11, 20260.050.060.050.060.06-10,000,300
Jun 10, 20260.060.060.060.060.06-5.08%10,591,030
Jun 9, 20260.060.060.060.060.06-4.84%17,149,720
Jun 5, 20260.070.070.060.060.06-6.06%21,702,560
Jun 4, 20260.070.070.060.070.07-1.49%10,646,417
Jun 3, 20260.070.070.070.070.07-1.47%13,797,360
Jun 2, 20260.070.070.070.070.07-5.56%15,825,370
Jun 1, 20260.070.070.070.070.074.35%14,133,569
May 29, 20260.070.070.070.070.074.55%20,145,710
May 28, 20260.070.070.070.070.07-1.49%9,531,225
May 27, 20260.070.070.070.070.07-2.90%5,522,578
May 26, 20260.070.070.070.070.07-5.48%17,257,560
May 25, 20260.070.080.070.070.07-3.95%11,532,380
May 22, 20260.070.080.070.080.084.11%12,058,850
May 21, 20260.080.080.070.070.07-7,446,444
May 20, 20260.070.080.070.070.07-2.67%13,586,280
May 19, 20260.080.080.070.080.08-7.41%24,649,140
May 18, 20260.080.080.080.080.08-3.57%25,354,750
May 15, 20260.090.090.080.080.08-5.62%20,655,260
May 14, 20260.090.100.090.090.09-6.32%35,971,890
May 13, 20260.090.100.090.100.103.26%24,392,380
May 12, 20260.090.100.090.090.09-31,483,760
May 11, 20260.090.100.090.090.09-24,128,170
May 8, 20260.100.100.090.090.09-6.12%19,936,020
May 7, 20260.100.100.090.100.102.08%23,595,910
May 6, 20260.090.100.090.100.105.49%19,948,970
May 5, 20260.090.090.090.090.09-2.15%16,235,660
May 4, 20260.100.100.090.090.09-2.11%15,127,970
May 1, 20260.100.110.100.100.101.06%28,277,020
Apr 30, 20260.100.100.090.090.09-2.08%32,112,560
Apr 29, 20260.100.100.100.100.10-1.03%19,781,300
Apr 28, 20260.110.110.100.100.10-3.00%37,558,620
Apr 27, 20260.100.110.100.100.101.01%13,389,980
Apr 24, 20260.100.110.100.100.10-5.71%12,098,210
Apr 23, 20260.110.110.100.110.11-4.55%16,705,710
Apr 22, 20260.100.120.100.110.1111.11%26,471,980
Apr 21, 20260.100.110.100.100.10-23,832,230
Apr 20, 20260.100.110.100.100.101.02%43,597,090
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