Lake Resources NL (LLKKF)
OTCMKTS
· Delayed Price · Currency is USD
0.0187
-0.0012 (-5.91%)
Jun 6, 2025, 3:42 PM EDT
Lake Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.95% | 1,501 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.66% | 64,464 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.00% | 52,799 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.86% | 44,876 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.95% | 26,590 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 107,837 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.48% | 152,133 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.64% | 101,156 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.92% | 751,500 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.74% | 201,597 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 131,925 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.55% | 537,001 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.55% | 7,833 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 106,500 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 17,837 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 6.54% | 8,450 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.25% | 129,062 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 59,182 |
| Apr 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 12.30% | 127,314 |
| Apr 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.50% | 218,809 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 654,219 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 297,556 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 24,316 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 328,293 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 188,309 |
| Mar 31, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 320,602 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.17% | 407,694 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 128,365 |