Lake Resources NL (LLKKF)
OTCMKTS
· Delayed Price · Currency is USD
0.0260
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
Lake Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 32,903 |
| Dec 23, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -4.59% | 733,105 |
| Dec 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.93% | 175,598 |
| Dec 19, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.97% | 321,101 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.50% | 186,333 |
| Dec 17, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.06% | 281,699 |
| Dec 16, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.35% | 232,311 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.36% | 97,692 |
| Dec 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.87% | 100,106 |
| Dec 11, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.55% | 240,275 |
| Dec 10, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 9.60% | 88,206 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.25% | 50,341 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.42% | 61,065 |
| Dec 5, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.13% | 1,176,123 |
| Dec 4, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.80% | 225,708 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -13.67% | 305,599 |
| Dec 2, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 161,979 |
| Nov 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.83% | 50,743 |
| Nov 27, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.83% | 145,428 |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 169,825 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.63% | 274,148 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.14% | 265,067 |
| Nov 21, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -3.45% | 1,184,183 |
| Nov 20, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.62% | 647,837 |
| Nov 19, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 394,849 |
| Nov 18, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 181,050 |
| Nov 15, 2024 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -15.90% | 34,204 |
| Nov 14, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.71% | 207,022 |
| Nov 13, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 98,019 |
| Nov 12, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.82% | 176,642 |
| Nov 11, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -8.24% | 111,679 |
| Nov 8, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -3.41% | 252,448 |
| Nov 7, 2024 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 9.86% | 281,525 |
| Nov 6, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.49% | 253,554 |
| Nov 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.23% | 46,718 |
| Nov 4, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.58% | 15,382 |
| Nov 1, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.00% | 159,564 |
| Oct 31, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -0.10% | 76,530 |
| Oct 30, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.22% | 10,637 |
| Oct 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.22% | 531,837 |
| Oct 28, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -11.13% | 557,066 |
| Oct 25, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.39% | 757,330 |
| Oct 24, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -17.57% | 1,615,696 |
| Oct 23, 2024 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 13.60% | 566,983 |
| Oct 22, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -11.50% | 378,786 |
| Oct 21, 2024 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -1.65% | 570,431 |
| Oct 18, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -5.20% | 786,810 |
| Oct 17, 2024 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | 70.46% | 2,040,678 |
| Oct 16, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.14% | 212,167 |
| Oct 15, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.40% | 227,230 |
| Oct 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.17% | 257,052 |
| Oct 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.11% | 210,657 |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.81% | 43,302 |
| Oct 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.06% | 148,991 |
| Oct 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.03% | 586,719 |
| Oct 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 175,184 |
| Oct 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.85% | 282,273 |
| Oct 3, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.74% | 57,042 |
| Oct 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.27% | 35,909 |
| Oct 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.93% | 278,548 |
| Sep 30, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -5.08% | 40,293 |
| Sep 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.46% | 317,122 |
| Sep 26, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 161,876 |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 63,829 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.04% | 31,154 |
| Sep 23, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.26% | 112,486 |
| Sep 20, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.00% | 273,031 |
| Sep 19, 2024 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 3.45% | 446,800 |
| Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 16,500 |
| Sep 17, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 14.94% | 182,633 |
| Sep 16, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -4.74% | 23,218 |
| Sep 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.14% | 80,959 |
| Sep 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.66% | 311,685 |
| Sep 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.37% | 102,042 |
| Sep 10, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.56% | 111,715 |
| Sep 9, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -7.75% | 40,053 |
| Sep 6, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.23% | 92,641 |
| Sep 5, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.20% | 63,433 |
| Sep 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.53% | 12,992 |
| Sep 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.51% | 100 |
| Aug 30, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.49% | 257,741 |
| Aug 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.44% | 93,723 |
| Aug 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.01% | 114,929 |
| Aug 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.33% | 37,020 |
| Aug 26, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.15% | 89,741 |
| Aug 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.41% | 608,417 |
| Aug 22, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 11.81% | 80,544 |
| Aug 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.56% | 27,980 |
| Aug 20, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.02% | 923,554 |
| Aug 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.67% | 484,364 |
| Aug 16, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.98% | 128,975 |
| Aug 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.09% | 605,743 |
| Aug 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.80% | 130,856 |
| Aug 13, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.10% | 50,144 |
| Aug 12, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.16% | 670,810 |
| Aug 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.54% | 281,551 |
| Aug 8, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 221,976 |
| Aug 7, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 22.95% | 160,781 |
| Aug 6, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.40% | 31,858 |
| Aug 5, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.53% | 162,916 |