Lakes Blue Energy NL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	29,504
Jun 15, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	112,335
Jun 12, 2026	0.42	0.42	0.38	0.38	0.38	-9.64%	46,816
Jun 11, 2026	0.42	0.44	0.42	0.42	0.42	-	16,637
Jun 10, 2026	0.42	0.43	0.42	0.42	0.42	1.22%	12,919
Jun 9, 2026	0.44	0.50	0.41	0.41	0.41	3.80%	240,120
Jun 5, 2026	0.44	0.44	0.39	0.40	0.40	-10.23%	35,214
Jun 4, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	17,667
Jun 3, 2026	0.50	0.51	0.45	0.46	0.46	-8.08%	156,585
Jun 2, 2026	0.33	0.50	0.33	0.50	0.50	52.31%	234,055
Jun 1, 2026	0.36	0.37	0.32	0.33	0.33	-7.14%	123,230
May 29, 2026	0.42	0.42	0.34	0.35	0.35	-16.67%	83,078
May 28, 2026	0.46	0.46	0.42	0.42	0.42	-8.70%	11,797
May 27, 2026	0.42	0.47	0.40	0.46	0.46	9.52%	18,337
May 26, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	22,900
May 25, 2026	0.46	0.48	0.43	0.43	0.43	-3.37%	95,740
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