Skip to main content
logo
Lake Resources NL (ASX:LKEO)
Australia flag Australia · Delayed Price · Currency is AUD
0.0540
+0.0050 (10.20%)
At close: Mar 5, 2026

Lake Resources NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.050.050.050.050.05-5.56%1,293,906
Mar 5, 20260.050.060.050.050.0510.20%1,100,943
Mar 4, 20260.050.050.050.050.05-9.26%1,668,982
Mar 3, 20260.060.060.050.050.05-5.26%2,973,604
Mar 2, 20260.060.060.050.060.06-5.00%1,932,334
Feb 27, 20260.060.060.060.060.06-3.23%3,239,081
Feb 26, 20260.060.070.060.060.063.33%2,873,180
Feb 25, 20260.050.060.050.060.0615.38%3,240,593
Feb 24, 20260.050.050.050.050.0515.56%595,218
Feb 23, 20260.050.050.050.050.05-10.00%1,138,803
Feb 20, 20260.050.050.050.050.05-88,026
Feb 19, 20260.060.060.050.050.05-7.41%524,487
Feb 18, 20260.050.050.050.050.055.88%65,103
Feb 17, 20260.050.050.050.050.05-33,837
Feb 16, 20260.060.060.050.050.05-7.27%314,229
Feb 13, 20260.060.060.050.060.065.77%301,399
Feb 12, 20260.060.060.050.050.05-7.14%1,207,475
Feb 11, 20260.050.060.050.060.069.80%1,172,482
Feb 10, 20260.060.060.050.050.05-7.27%1,994,110
Feb 9, 20260.050.060.050.060.0610.00%2,147,675
Feb 6, 20260.060.060.050.050.05-13.79%1,767,390
Feb 5, 20260.060.060.050.060.06-3.33%1,312,710
Feb 4, 20260.060.060.060.060.06-3.23%1,522,156
Feb 3, 20260.050.060.050.060.0612.73%2,061,364
Feb 2, 20260.050.060.050.060.06-3.51%1,902,631
Jan 30, 20260.060.060.050.060.06-8.06%946,796
Jan 29, 20260.070.070.060.060.06-6.06%1,471,610
Jan 28, 20260.070.070.070.070.07-814,831
Jan 27, 20260.080.080.070.070.07-13.16%3,280,565
Jan 23, 20260.080.080.080.080.08-2.56%2,681,587
Jan 22, 20260.080.080.080.080.08-1,405,382
Jan 21, 20260.070.080.070.080.0816.42%7,932,136
Jan 20, 20260.070.070.060.070.07-4.29%4,125,997
Jan 19, 20260.070.070.060.070.07-4,542,963
Jan 16, 20260.080.080.070.070.07-6.67%4,030,142
Jan 15, 20260.070.080.070.080.088.70%2,066,823
Jan 14, 20260.070.080.070.070.07-8.00%1,945,176
Jan 13, 20260.080.090.070.080.08-6.25%5,761,277
Jan 12, 20260.100.100.070.080.08-11.11%8,614,271
Jan 9, 20260.110.110.090.090.09-10.00%8,109,889
Jan 8, 20260.100.120.100.100.10-3,149,421
Jan 7, 20260.110.110.100.100.10-4,215,746
Jan 6, 20260.110.120.100.100.10-4.76%5,119,732
Jan 5, 20260.100.110.100.110.118.25%6,089,023
Jan 2, 20260.090.100.090.100.1011.49%4,373,595
Dec 31, 20250.090.100.090.090.09-7.45%3,250,363
Dec 30, 20250.100.100.090.090.09-1.05%2,807,435
Dec 29, 20250.080.100.080.100.1028.38%6,375,259
Dec 24, 20250.060.080.060.070.0725.42%12,961,240
Dec 23, 20250.060.060.060.060.063.51%2,645,915