Lakes Blue Energy NL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.29	0.30	0.27	0.27	0.27	-8.62%	632,223
Aug 5, 2026	0.27	0.29	0.26	0.29	0.29	-7.94%	1,307,452
Aug 4, 2026	0.37	0.38	0.31	0.32	0.32	-25.88%	250,735
Aug 3, 2026	0.43	0.43	0.42	0.43	0.43	5.44%	15,438
Jul 31, 2026	0.34	0.40	0.34	0.40	0.40	21.43%	150,549
Jul 30, 2026	0.34	0.35	0.30	0.33	0.33	-	222,082
Jul 29, 2026	0.43	0.43	0.32	0.33	0.33	-25.53%	232,925
Jul 24, 2026	0.45	0.47	0.45	0.45	0.45	2.17%	39,537
Jul 23, 2026	0.44	0.44	0.44	0.44	0.44	-	11,001
Jul 22, 2026	0.47	0.47	0.44	0.44	0.44	-1.08%	15,025
Jul 21, 2026	0.49	0.49	0.44	0.44	0.44	-10.58%	62,995
Jul 20, 2026	0.50	0.50	0.49	0.49	0.49	0.97%	1,906
Jul 17, 2026	0.47	0.49	0.47	0.49	0.49	3.00%	3,318
Jul 16, 2026	0.55	0.55	0.46	0.47	0.47	-13.79%	80,508
Jul 15, 2026	0.57	0.57	0.55	0.55	0.55	-3.33%	31,885
Jul 14, 2026	0.57	0.57	0.57	0.57	0.57	-4.00%	17,501
Jul 13, 2026	0.58	0.59	0.57	0.59	0.59	7.76%	16,458
Jul 9, 2026	0.57	0.57	0.55	0.55	0.55	-4.92%	117,920
Jul 8, 2026	0.62	0.62	0.57	0.58	0.58	-10.29%	47,275
Jul 7, 2026	0.55	0.64	0.55	0.64	0.64	17.24%	75,887
Jul 6, 2026	0.65	0.65	0.55	0.55	0.55	-15.94%	102,569
Jul 3, 2026	0.57	0.65	0.56	0.65	0.65	15.97%	70,816
Jul 2, 2026	0.46	0.56	0.46	0.56	0.56	23.96%	142,406
Jul 1, 2026	0.44	0.46	0.44	0.46	0.46	6.67%	15,691
Jun 30, 2026	0.43	0.46	0.43	0.43	0.43	2.27%	69,701
Jun 29, 2026	0.46	0.46	0.42	0.42	0.42	-9.28%	26,515
Jun 26, 2026	0.55	0.55	0.46	0.46	0.46	-15.65%	103,806
Jun 25, 2026	0.63	0.66	0.49	0.55	0.55	-6.50%	49,610
Jun 24, 2026	0.48	0.63	0.48	0.58	0.58	20.59%	283,505
Jun 23, 2026	0.37	0.49	0.37	0.48	0.48	37.84%	313,234
Jun 22, 2026	0.32	0.36	0.32	0.35	0.35	8.82%	118,296
Jun 19, 2026	0.32	0.32	0.32	0.32	0.32	-2.86%	8,225
Jun 18, 2026	0.33	0.33	0.33	0.33	0.33	4.48%	22,994
Jun 17, 2026	0.32	0.34	0.32	0.32	0.32	1.52%	28,054
Jun 16, 2026	0.33	0.33	0.31	0.31	0.31	-5.71%	31,109
Jun 15, 2026	0.36	0.36	0.33	0.33	0.33	-6.67%	118,446
Jun 12, 2026	0.39	0.39	0.36	0.36	0.36	-9.64%	49,363
Jun 11, 2026	0.39	0.42	0.39	0.39	0.39	-	17,542
Jun 10, 2026	0.39	0.40	0.39	0.39	0.39	1.22%	13,621
Jun 9, 2026	0.42	0.47	0.38	0.39	0.39	3.80%	253,184
Jun 5, 2026	0.41	0.41	0.37	0.37	0.37	-10.23%	37,129
Jun 4, 2026	0.43	0.43	0.42	0.42	0.42	-3.30%	18,628
Jun 3, 2026	0.47	0.48	0.43	0.43	0.43	-8.08%	165,104
Jun 2, 2026	0.31	0.47	0.31	0.47	0.47	52.31%	246,789
Jun 1, 2026	0.34	0.35	0.30	0.31	0.31	-7.14%	129,934
May 29, 2026	0.40	0.40	0.32	0.33	0.33	-16.67%	87,598
May 28, 2026	0.44	0.44	0.40	0.40	0.40	-8.70%	12,438
May 27, 2026	0.40	0.45	0.37	0.44	0.44	9.52%	19,334
May 26, 2026	0.40	0.40	0.40	0.40	0.40	-2.33%	24,145
May 25, 2026	0.44	0.45	0.41	0.41	0.41	-3.37%	100,948