Lake Resources NL (ASX:LKEO)
Australia · Delayed Price · Currency is AUD 0.0160
0.00 (0.00%)
At close: Nov 9, 2026
ASX:LKEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 75,508 |
| Nov 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 315,384 |
| Nov 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 157,126 |
| Nov 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 386,438 |
| Nov 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 501,000 |
| Nov 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,829 |
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 588,861 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 69,929 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 567,682 |
| Oct 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 84,463 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 837,894 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,152 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 52,181 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 551,398 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 302,029 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 1,040,412 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 219,965 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 42,438 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 76,581 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 169,435 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 763,763 |
| Oct 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 1,512,160 |
| Oct 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 336,338 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 10,673 |
| Oct 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 206,471 |
| Oct 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,644 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 138,519 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 53,457 |
| Sep 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 60,601 |
| Sep 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 197,856 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 141,702 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.11% | 247,332 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 69,036 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 61,149 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.79% | 27,961 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 207,660 |
| Sep 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 3,390 |
| Sep 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.55% | 26,826 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -21.43% | 318,617 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 57,945 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 5,019 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 176,515 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 76,802 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 35,865 |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 7,332 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 135,337 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 100,678 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 118,796 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 257,630 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 29,854 |