Skip to main content
Lake Resources NL (LLKKF)
OTCMKTS · Delayed Price · Currency is USD
0.0237
-0.0013 (-5.20%)
Feb 11, 2025, 4:00 PM EST

Lake Resources NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 20250.020.020.020.020.02-4.72%110,500
Feb 10, 20250.030.030.020.030.033.09%206,555
Feb 7, 20250.020.030.020.020.020.62%407,511
Feb 6, 20250.030.030.020.020.02-1.83%168,999
Feb 5, 20250.030.030.020.020.02-5.21%313,148
Feb 4, 20250.020.030.020.030.03-2.26%725,131
Feb 3, 20250.020.030.020.030.03-10.92%2,034,857
Jan 31, 20250.030.030.030.030.0312.26%36,785
Jan 30, 20250.020.030.020.030.03-5.36%693,233
Jan 29, 20250.040.040.030.030.033.70%735,667
Jan 28, 20250.030.030.030.030.03-5.26%224,500
Jan 27, 20250.020.030.020.030.03-13.64%99,662
Jan 24, 20250.030.030.030.030.0310.00%117,670
Jan 23, 20250.030.030.030.030.033.45%7,759
Jan 22, 20250.030.030.030.030.035.45%117,810
Jan 21, 20250.030.030.030.030.03-3.17%169,737
Jan 17, 20250.030.030.030.030.03-4.70%81,982
Jan 16, 20250.030.030.030.030.036.43%530,150
Jan 15, 20250.030.030.030.030.031.27%235,991
Jan 14, 20250.030.030.030.030.036.35%183,500
Jan 13, 20250.030.030.030.030.03-8.77%811,231
Jan 10, 20250.030.030.030.030.035.95%364,278
Jan 8, 20250.030.030.030.030.03-0.37%394,543
Jan 7, 20250.030.030.030.030.03-3.57%126,344
Jan 6, 20250.030.030.030.030.031.45%80,558
Jan 3, 20250.020.030.020.030.03-3.16%30,508
Jan 2, 20250.030.030.030.030.039.62%147,111
Dec 31, 20240.020.030.020.030.030.58%223,579
Dec 30, 20240.020.030.020.030.03-1.71%523,928
Dec 27, 20240.020.030.020.030.031.15%329,484
Dec 26, 20240.030.030.030.030.03-610,312
Dec 24, 20240.030.030.030.030.03-32,903
Dec 23, 20240.020.030.020.030.03-4.59%733,105
Dec 20, 20240.030.030.030.030.030.93%175,598
Dec 19, 20240.020.030.020.030.030.97%321,101
Dec 18, 20240.030.030.030.030.03-4.50%186,333
Dec 17, 20240.020.030.020.030.036.06%281,699
Dec 16, 20240.020.030.020.030.034.35%232,311
Dec 13, 20240.030.030.030.030.03-1.36%97,692
Dec 12, 20240.030.030.030.030.03-5.87%100,106
Dec 11, 20240.020.030.020.030.03-0.55%240,275
Dec 10, 20240.020.030.020.030.039.60%88,206
Dec 9, 20240.030.030.030.030.03-15.25%50,341
Dec 6, 20240.030.030.030.030.034.42%61,065
Dec 5, 20240.020.030.020.030.032.13%1,176,123
Dec 4, 20240.020.030.020.030.036.80%225,708
Dec 3, 20240.030.030.020.030.03-13.67%305,599
Dec 2, 20240.020.030.020.030.03-161,979
Nov 29, 20240.030.030.030.030.03-0.83%50,743
Nov 27, 20240.020.030.020.030.030.83%145,428
Nov 26, 20240.030.030.030.030.03-3.23%169,825
Nov 25, 20240.030.030.030.030.03-5.63%274,148
Nov 22, 20240.030.030.030.030.03-6.14%265,067
Nov 21, 20240.040.040.030.040.04-3.45%1,184,183
Nov 20, 20240.030.040.030.040.046.62%647,837
Nov 19, 20240.030.040.030.030.036.25%394,849
Nov 18, 20240.030.040.030.030.03-181,050
Nov 15, 20240.050.050.030.030.03-15.90%34,204
Nov 14, 20240.040.040.030.040.048.71%207,022
Nov 13, 20240.030.040.030.040.042.94%98,019
Nov 12, 20240.040.040.030.030.03-12.82%176,642
Nov 11, 20240.040.050.040.040.04-8.24%111,679
Nov 8, 20240.040.050.040.040.04-3.41%252,448
Nov 7, 20240.030.050.030.040.049.86%281,525
Nov 6, 20240.040.050.040.040.04-11.49%253,554
Nov 5, 20240.050.050.050.050.05-4.23%46,718
Nov 4, 20240.050.050.040.050.05-2.58%15,382
Nov 1, 20240.060.060.050.050.05-3.00%159,564
Oct 31, 20240.050.050.040.050.05-0.10%76,530
Oct 30, 20240.050.060.050.050.0511.22%10,637
Oct 29, 20240.050.050.050.050.05-0.22%531,837
Oct 28, 20240.050.050.040.050.05-11.13%557,066
Oct 25, 20240.040.050.040.050.058.39%757,330
Oct 24, 20240.050.060.050.050.05-17.57%1,615,696
Oct 23, 20240.040.060.040.060.0613.60%566,983
Oct 22, 20240.050.060.050.050.05-11.50%378,786
Oct 21, 20240.060.070.050.060.06-1.65%570,431
Oct 18, 20240.060.060.050.060.06-5.20%786,810
Oct 17, 20240.040.070.040.060.0670.46%2,040,678
Oct 16, 20240.030.040.030.040.040.14%212,167
Oct 15, 20240.030.040.030.040.048.40%227,230
Oct 14, 20240.030.030.030.030.039.17%257,052
Oct 11, 20240.030.030.030.030.032.11%210,657
Oct 10, 20240.030.030.030.030.038.81%43,302
Oct 9, 20240.030.030.030.030.03-9.06%148,991
Oct 8, 20240.030.030.030.030.03-1.03%586,719
Oct 7, 20240.030.030.030.030.0311.11%175,184
Oct 4, 20240.030.030.030.030.034.85%282,273
Oct 3, 20240.020.030.020.030.03-3.74%57,042
Oct 2, 20240.030.030.030.030.03-6.27%35,909
Oct 1, 20240.030.030.030.030.031.93%278,548
Sep 30, 20240.020.030.020.030.03-5.08%40,293
Sep 27, 20240.030.030.030.030.0313.46%317,122
Sep 26, 20240.020.030.020.030.034.00%161,876
Sep 25, 20240.030.030.030.030.03-63,829
Sep 24, 20240.030.030.030.030.032.04%31,154
Sep 23, 20240.030.030.020.020.02-9.26%112,486
Sep 20, 20240.030.030.020.030.03-10.00%273,031
Sep 19, 20240.040.040.020.030.033.45%446,800
Sep 18, 20240.030.030.030.030.03-3.33%16,500