Skip to main content
logo
Lake Resources NL (ASX:LKE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0920
0.00 (0.00%)
May 11, 2026, 4:10 PM AEST

Lake Resources NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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