Lake Resources NL (LLKKF)
OTCMKTS · Delayed Price · Currency is USD
0.0278
+0.0008 (3.11%)
Jul 21, 2025, 12:26 PM EDT
Lake Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.87% | 151,545 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.84% | 123,950 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.46% | 80,715 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.94% | 442,152 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.19% | 211,094 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.16% | 89,905 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.31% | 100,367 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.43% | 415,667 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.52% | 96,487 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.11% | 85,312 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.93% | 71,298 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.94% | 148,548 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.32% | 115,222 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.71% | 997,670 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.03% | 238,769 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.71% | 553,215 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.15% | 27,737 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.80% | 835,061 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.72% | 108,744 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.11% | 124,367 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.38% | 485,399 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.53% | 114,401 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.38% | 22,355 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.28% | 171,270 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.18% | 663,736 |