Lakes Blue Energy NL (ASX:LKO)
Australia · Delayed Price · Currency is AUD 0.6400
0.00 (0.00%)
At close: May 5, 2026
Lakes Blue Energy NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 0.65 | 0.70 | 0.64 | 0.64 | 0.64 | -1.54% | 34,219 |
| May 1, 2026 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -5.80% | 16,055 |
| Apr 30, 2026 | 0.77 | 0.77 | 0.69 | 0.69 | 0.69 | -10.97% | 96,394 |
| Apr 29, 2026 | 0.73 | 0.78 | 0.72 | 0.78 | 0.78 | 9.93% | 38,378 |
| Apr 28, 2026 | 0.67 | 0.76 | 0.67 | 0.71 | 0.71 | 7.63% | 52,229 |
| Apr 27, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 1,867 |
| Apr 24, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 12,135 |
| Apr 23, 2026 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -7.09% | 16,509 |
| Apr 22, 2026 | 0.73 | 0.76 | 0.70 | 0.71 | 0.71 | -3.42% | 16,433 |
| Apr 21, 2026 | 0.80 | 0.80 | 0.73 | 0.73 | 0.73 | -3.31% | 30,135 |
| Apr 20, 2026 | 0.73 | 0.80 | 0.73 | 0.76 | 0.76 | 5.59% | 48,289 |
| Apr 17, 2026 | 0.53 | 0.79 | 0.53 | 0.72 | 0.72 | 34.91% | 118,839 |
| Apr 16, 2026 | 0.53 | 0.56 | 0.53 | 0.53 | 0.53 | - | 24,873 |
| Apr 15, 2026 | 0.55 | 0.57 | 0.53 | 0.53 | 0.53 | -3.20% | 39,455 |
| 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 |