Lakes Blue Energy NL (ASX:LKO)
Australia · Delayed Price · Currency is AUD 0.5475
-0.0025 (-0.45%)
At close: Apr 14, 2026
Lakes Blue Energy NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.45% | 27,540 |
| Apr 13, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 70,408 |
| Apr 10, 2026 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -4.92% | 75,703 |
| Apr 9, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | - | 51,985 |
| Apr 8, 2026 | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | -8.27% | 86,763 |
| Apr 7, 2026 | 0.70 | 0.72 | 0.64 | 0.67 | 0.67 | -1.48% | 72,222 |
| Apr 2, 2026 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -3.57% | 27,347 |
| Apr 1, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 21,256 |
| Mar 31, 2026 | 0.69 | 0.73 | 0.69 | 0.70 | 0.70 | -1.41% | 20,645 |
| Mar 30, 2026 | 0.69 | 0.74 | 0.67 | 0.71 | 0.71 | - | 90,070 |
| Mar 27, 2026 | 0.74 | 0.75 | 0.69 | 0.71 | 0.71 | -1.39% | 96,975 |
| Mar 26, 2026 | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | -5.26% | 96,275 |
| Mar 25, 2026 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | 2.70% | 76,138 |
| Mar 24, 2026 | 0.77 | 0.79 | 0.73 | 0.74 | 0.74 | - | 71,639 |
| Mar 23, 2026 | 0.78 | 0.78 | 0.71 | 0.74 | 0.74 | -5.13% | 120,250 |
| Mar 20, 2026 | 0.84 | 0.84 | 0.78 | 0.78 | 0.78 | -8.24% | 81,281 |
| Mar 19, 2026 | 0.96 | 0.96 | 0.85 | 0.85 | 0.85 | -11.92% | 239,309 |
| Mar 18, 2026 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -6.31% | 73,206 |
| Mar 17, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 86,611 |
| Mar 16, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.44% | 25,250 |
| Mar 13, 2026 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -2.38% | 37,383 |
| Mar 12, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | 1.94% | 53,631 |
| Mar 11, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 8,735 |
| Mar 10, 2026 | 1.05 | 1.11 | 1.03 | 1.05 | 1.05 | 1.94% | 22,397 |
| Mar 9, 2026 | 1.05 | 1.09 | 1.00 | 1.03 | 1.03 | -0.96% | 154,389 |
| Mar 6, 2026 | 1.14 | 1.14 | 1.03 | 1.04 | 1.04 | -7.14% | 104,219 |
| Mar 5, 2026 | 1.09 | 1.14 | 1.06 | 1.12 | 1.12 | 5.66% | 41,659 |
| Mar 4, 2026 | 1.08 | 1.15 | 1.06 | 1.06 | 1.06 | -5.36% | 57,912 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.06 | 1.12 | 1.12 | -5.08% | 151,561 |
| Mar 2, 2026 | 1.22 | 1.29 | 1.18 | 1.18 | 1.18 | -3.28% | 23,405 |
| Feb 27, 2026 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 2.09% | 6,356 |
| Feb 26, 2026 | 1.14 | 1.20 | 1.13 | 1.20 | 1.20 | 5.75% | 48,425 |
| Feb 25, 2026 | 1.13 | 1.18 | 1.13 | 1.13 | 1.13 | -1.31% | 13,030 |
| Feb 24, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.29% | 21,352 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 13,104 |
| Feb 20, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 30,765 |
| Feb 19, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | - | 61,329 |
| Feb 18, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.24% | 32,566 |
| Feb 17, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -2.82% | 148,769 |
| Feb 16, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | 0.40% | 52,058 |
| Feb 13, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -4.26% | 42,052 |
| Feb 12, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.39% | 16,114 |
| Feb 11, 2026 | 1.35 | 1.36 | 1.29 | 1.30 | 1.30 | -3.36% | 18,301 |
| Feb 10, 2026 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | 3.08% | 85,140 |
| Feb 9, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 53,399 |
| Feb 6, 2026 | 1.24 | 1.34 | 1.24 | 1.33 | 1.33 | 7.26% | 69,866 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.18 | 1.24 | 1.24 | -5.70% | 213,239 |
| Feb 4, 2026 | 1.32 | 1.34 | 1.24 | 1.32 | 1.32 | -0.60% | 80,637 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.30 | 1.32 | 1.32 | -9.38% | 121,592 |
| Feb 2, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 1.04% | 43,194 |