Lake Resources NL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.03	0.03	0.03	0.03	0.03	6.67%	7,653,014
Oct 15, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	6,960,096
Oct 14, 2026	0.03	0.03	0.03	0.03	0.03	-	3,426,254
Oct 13, 2026	0.04	0.04	0.03	0.03	0.03	-11.11%	17,839,666
Oct 12, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	6,686,872
Oct 9, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	7,135,493
Oct 8, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	6,815,341
Oct 7, 2026	0.04	0.04	0.04	0.04	0.04	-	5,461,767
Oct 6, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	2,265,087
Oct 5, 2026	0.04	0.04	0.04	0.04	0.04	-	3,470,095
Oct 2, 2026	0.04	0.04	0.04	0.04	0.04	5.13%	5,684,615
Oct 1, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	4,694,527
Sep 30, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	2,261,209
Sep 29, 2026	0.04	0.04	0.04	0.04	0.04	10.53%	17,515,683
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	8,283,669
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	7,289,302
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	-	4,213,502
Sep 23, 2026	0.04	0.04	0.04	0.04	0.04	-	7,299,291
Sep 22, 2026	0.04	0.04	0.04	0.04	0.04	-	2,907,144
Sep 21, 2026	0.04	0.04	0.04	0.04	0.04	-	4,420,016
Sep 18, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	7,799,136
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	-	645,274
Sep 16, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	3,549,114
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	1,659,681
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	-	5,149,155
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	8,001,649
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	-2.27%	2,490,760
Sep 9, 2026	0.04	0.05	0.04	0.04	0.04	2.33%	5,540,331
Sep 8, 2026	0.04	0.04	0.04	0.04	0.04	-2.27%	3,000,794
Sep 7, 2026	0.05	0.05	0.04	0.04	0.04	-2.22%	8,070,334
Sep 4, 2026	0.05	0.05	0.05	0.05	0.05	-	5,702,633
Sep 3, 2026	0.05	0.05	0.05	0.05	0.05	-2.17%	9,052,445
Sep 2, 2026	0.05	0.05	0.05	0.05	0.05	-2.13%	6,784,282
Sep 1, 2026	0.05	0.05	0.05	0.05	0.05	2.17%	5,468,717
Aug 31, 2026	0.05	0.05	0.05	0.05	0.05	-	4,332,691
Aug 28, 2026	0.05	0.05	0.05	0.05	0.05	-	2,328,670
Aug 27, 2026	0.05	0.05	0.05	0.05	0.05	-4.17%	5,382,292
Aug 26, 2026	0.05	0.05	0.05	0.05	0.05	-2.04%	6,839,818
Aug 25, 2026	0.05	0.05	0.05	0.05	0.05	-3.92%	9,909,631
Aug 24, 2026	0.05	0.05	0.05	0.05	0.05	8.51%	36,591,024
Aug 21, 2026	0.05	0.05	0.05	0.05	0.05	2.17%	16,548,340
Aug 20, 2026	0.05	0.05	0.05	0.05	0.05	-2.13%	6,272,028
Aug 19, 2026	0.05	0.05	0.05	0.05	0.05	2.17%	10,207,860
Aug 18, 2026	0.05	0.05	0.05	0.05	0.05	-4.17%	10,883,730
Aug 17, 2026	0.05	0.05	0.05	0.05	0.05	-	18,031,280
Aug 14, 2026	0.05	0.05	0.05	0.05	0.05	-2.04%	12,808,417
Aug 13, 2026	0.05	0.05	0.05	0.05	0.05	-5.77%	13,878,531
Aug 12, 2026	0.05	0.06	0.05	0.05	0.05	-8.77%	25,311,240
Aug 11, 2026	0.05	0.06	0.05	0.06	0.06	26.67%	40,141,405
Aug 10, 2026	0.05	0.05	0.04	0.05	0.05	2.27%	10,721,826