Lake Resources NL (LLKKF)
OTCMKTS · Delayed Price · Currency is USD
0.0269
-0.0046 (-14.60%)
Aug 22, 2025, 3:40 PM EDT
Lake Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.44% | 86,625 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.43% | 292,002 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.71% | 45,444 |
| Aug 19, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.84% | 761,544 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.81% | 856,108 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.42% | 1,235,874 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.02% | 276,937 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.94% | 157,558 |
| Aug 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.89% | 504,640 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03% | 277,719 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.89% | 435,205 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 193,400 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.93% | 270,440 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.93% | 236,811 |
| Aug 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.00% | 151,189 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.82% | 63,364 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.51% | 32,167 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.16% | 144,945 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.17% | 821,307 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.76% | 274,779 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.35% | 596,439 |
| Jul 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.46% | 734,871 |
| Jul 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 11.15% | 512,799 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.59% | 1,353,152 |
| Jul 21, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 12.74% | 2,806,989 |
| Jul 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.31% | 285,325 |
| Jul 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.26% | 222,217 |
| Jul 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.00% | 432,546 |
| Jul 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.42% | 52,690 |
| Jul 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -9.26% | 1,182,106 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.65% | 177,116 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.19% | 223,198 |
| Jul 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.31% | 803,393 |
| Jul 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 89,274 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.62% | 86,291 |
| Jul 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -16.29% | 488,839 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.18% | 241,520 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.08% | 37,333 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.82% | 446,223 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.82% | 388,808 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.86% | 1,221,694 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.30% | 3,417 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.88% | 157,812 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.06% | 87,774 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.25% | 29,480 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.11% | 3,912 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.87% | 1,097,947 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.47% | 23,763 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.85% | 16,538 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.03% | 33,384 |