Lakes Blue Energy NL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	44,784
May 21, 2026	0.46	0.46	0.44	0.46	0.46	3.37%	70,134
May 20, 2026	0.48	0.48	0.45	0.45	0.45	-7.29%	101,492
May 19, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	42,789
May 18, 2026	0.54	0.54	0.49	0.50	0.50	-3.85%	90,321
May 15, 2026	0.53	0.54	0.52	0.52	0.52	-2.80%	17,035
May 14, 2026	0.55	0.56	0.54	0.54	0.54	-0.93%	39,074
May 13, 2026	0.53	0.56	0.53	0.54	0.54	0.93%	71,003
May 12, 2026	0.56	0.56	0.54	0.54	0.54	-4.46%	75,217
May 11, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	16,536
May 8, 2026	0.60	0.60	0.57	0.57	0.57	-1.72%	26,080
May 7, 2026	0.58	0.60	0.57	0.58	0.58	1.75%	6,772
May 6, 2026	0.64	0.64	0.56	0.57	0.57	-10.94%	77,550
May 5, 2026	0.65	0.65	0.64	0.64	0.64	-	55,323
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