Lake Resources NL (ASX:LKEO)
Australia · Delayed Price · Currency is AUD 0.0970
+0.0100 (11.49%)
At close: Jan 2, 2026
Lake Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.49% | 4,373,595 |
| Dec 31, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -7.45% | 3,250,363 |
| Dec 30, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 2,807,435 |
| Dec 29, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 28.38% | 6,375,259 |
| Dec 24, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 25.42% | 12,961,240 |
| Dec 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.51% | 2,645,915 |
| Dec 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.56% | 5,729,018 |
| Dec 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.57% | 5,104,048 |
| Dec 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.69% | 2,606,025 |
| Dec 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 13.04% | 4,110,970 |
| Dec 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.98% | 3,175,630 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.52% | 3,808,816 |
| Dec 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 5,875,676 |
| Dec 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 21.62% | 7,554,392 |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 1,546,282 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 1,763,977 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.26% | 999,539 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 927,087 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.64% | 3,972,094 |
| Dec 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.76% | 4,111,212 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 6,853,368 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 9,972,430 |
| Nov 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.35% | 8,759,511 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 1,396,400 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 4,759,703 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 933,720 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | 3,308,443 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.11% | 5,550,778 |
| Nov 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.50% | 24,806,870 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 5,950,404 |
| Nov 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 25.93% | 15,638,870 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 14,353,810 |
| Nov 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 52.63% | 15,765,770 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | 10,282,890 |
| Nov 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 23.08% | 11,349,180 |
| Nov 11, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 7,824,117 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | 2,066,576 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 9,136,508 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,528,896 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,445,252 |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | 3,240,754 |
| Nov 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 4,655,299 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 7,543,579 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,636,524 |
| Oct 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 13.04% | 11,769,370 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.00% | 12,768,110 |