Skip to main content
logo
Lake Resources NL (ASX:LKE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0720
+0.0030 (4.35%)
Jun 1, 2026, 4:10 PM AEST

Lake Resources NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 9, 20260.080.090.080.080.08-8,102,159
Apr 8, 20260.080.090.080.080.082.44%17,481,390
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%12,732,280
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, 20260.070.080.070.070.07-8,820,469
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