Lakes Blue Energy NL (ASX:LKO)
Australia · Delayed Price · Currency is AUD 1.510
+0.020 (1.34%)
At close: Nov 7, 2025
Lakes Blue Energy NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.50 | 1.69 | 1.47 | 1.51 | 1.51 | 1.34% | 243,532 |
| Nov 6, 2025 | 1.50 | 1.50 | 1.42 | 1.49 | 1.49 | 0.68% | 107,137 |
| Nov 5, 2025 | 1.50 | 1.55 | 1.47 | 1.48 | 1.48 | -2.63% | 148,521 |
| Nov 4, 2025 | 1.48 | 1.54 | 1.47 | 1.52 | 1.52 | 3.75% | 78,558 |
| Nov 3, 2025 | 1.35 | 1.47 | 1.35 | 1.47 | 1.47 | 8.92% | 117,196 |
| Oct 31, 2025 | 1.55 | 1.63 | 1.34 | 1.35 | 1.35 | -10.33% | 282,335 |
| Oct 30, 2025 | 1.18 | 1.55 | 1.15 | 1.50 | 1.50 | 28.21% | 594,495 |
| Oct 29, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 64,456 |
| Oct 28, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | - | 123,855 |
| Oct 27, 2025 | 1.17 | 1.20 | 1.13 | 1.15 | 1.15 | -0.43% | 130,564 |
| Oct 24, 2025 | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | 4.52% | 19,181 |
| Oct 23, 2025 | 1.14 | 1.15 | 1.08 | 1.11 | 1.11 | 0.45% | 62,679 |
| Oct 22, 2025 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | 1.38% | 79,621 |
| Oct 21, 2025 | 1.07 | 1.14 | 1.07 | 1.09 | 1.09 | 0.46% | 67,878 |
| Oct 20, 2025 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -1.82% | 51,158 |
| Oct 17, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.45% | 80,618 |
| Oct 16, 2025 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -0.45% | 36,326 |
| Oct 15, 2025 | 1.16 | 1.20 | 1.09 | 1.11 | 1.11 | -1.77% | 141,911 |
| Oct 14, 2025 | 1.15 | 1.20 | 1.13 | 1.13 | 1.13 | -1.74% | 223,820 |
| Oct 13, 2025 | 1.18 | 1.18 | 1.08 | 1.15 | 1.15 | -1.71% | 176,474 |
| Oct 10, 2025 | 1.15 | 1.20 | 1.13 | 1.17 | 1.17 | 2.63% | 76,037 |
| Oct 9, 2025 | 1.14 | 1.14 | 1.07 | 1.14 | 1.14 | 0.44% | 145,204 |
| Oct 8, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -1.30% | 82,954 |
| Oct 7, 2025 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -0.43% | 42,634 |
| Oct 6, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.43% | 24,380 |
| Oct 3, 2025 | 1.24 | 1.25 | 1.15 | 1.15 | 1.15 | -7.26% | 107,381 |
| Oct 2, 2025 | 1.03 | 1.26 | 1.02 | 1.24 | 1.24 | 20.98% | 168,824 |
| Oct 1, 2025 | 1.07 | 1.07 | 1.00 | 1.03 | 1.03 | -3.76% | 142,281 |
| Sep 30, 2025 | 1.03 | 1.12 | 1.03 | 1.07 | 1.07 | 4.93% | 198,866 |
| Sep 29, 2025 | 1.13 | 1.15 | 1.01 | 1.02 | 1.02 | -8.97% | 140,524 |
| Sep 26, 2025 | 1.19 | 1.19 | 1.10 | 1.12 | 1.12 | -3.04% | 358,317 |
| Sep 25, 2025 | 1.16 | 1.18 | 1.08 | 1.15 | 1.15 | -0.43% | 580,474 |
| Sep 24, 2025 | 1.26 | 1.26 | 1.15 | 1.16 | 1.16 | -11.15% | 702,778 |
| Sep 23, 2025 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 302,538 |
| Sep 22, 2025 | 1.40 | 1.40 | 1.27 | 1.29 | 1.29 | -0.77% | 389,154 |
| Sep 19, 2025 | 1.25 | 1.36 | 1.22 | 1.30 | 1.30 | 5.69% | 122,325 |
| Sep 18, 2025 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -5.38% | 1,080,449 |
| Sep 17, 2025 | 1.35 | 1.44 | 1.25 | 1.30 | 1.30 | -2.99% | 1,209,026 |
| Sep 16, 2025 | 1.49 | 1.49 | 1.29 | 1.34 | 1.34 | -5.63% | 367,512 |
| Sep 15, 2025 | 1.75 | 1.75 | 1.40 | 1.42 | 1.42 | -18.86% | 422,495 |
| Sep 11, 2025 | 1.30 | 1.75 | 1.28 | 1.75 | 1.75 | 40.00% | 337,201 |
| Sep 10, 2025 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -6.72% | 128,586 |
| Sep 9, 2025 | 1.29 | 1.35 | 1.20 | 1.34 | 1.34 | 3.88% | 274,444 |
| Sep 8, 2025 | 1.29 | 1.30 | 1.19 | 1.29 | 1.29 | 4.88% | 128,960 |
| Sep 5, 2025 | 1.13 | 1.32 | 1.13 | 1.23 | 1.23 | 8.85% | 197,418 |
| Sep 4, 2025 | 1.12 | 1.13 | 1.03 | 1.13 | 1.13 | 0.89% | 29,165 |
| Sep 3, 2025 | 1.07 | 1.16 | 1.07 | 1.12 | 1.12 | 6.67% | 37,661 |
| Sep 2, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -4.55% | 48,475 |
| Sep 1, 2025 | 1.09 | 1.11 | 1.06 | 1.10 | 1.10 | -0.45% | 38,938 |
| Aug 29, 2025 | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | -3.49% | 60,290 |