Lake Resources NL (FRA:LK1)
Germany · Delayed Price · Currency is EUR 0.0410
-0.0017 (-3.98%)
At close: Dec 19, 2025
Lake Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.98% | - |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.11% | - |
| Dec 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.47% | - |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.16% | - |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.80% | - |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.79% | - |
| Dec 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.44% | - |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | - |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | - |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | - |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | - |
| Dec 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.14% | 275,968 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19.32% | - |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.86% | - |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19.35% | 25,000 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | - |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 34.15% | 180,000 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.20% | - |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.01% | - |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.02% | - |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.62% | - |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.33% | - |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.90% | - |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26.09% | - |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.43% | - |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.07% | 310 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | - |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.00% | - |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | - |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.55% | - |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.56% | 30,000 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | - |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.62% | - |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.62% | 13,000 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.08% | - |