Lake Resources NL (LLKKF)
OTCMKTS · Delayed Price · Currency is USD
0.0232
-0.0036 (-13.27%)
Oct 13, 2025, 3:33 PM EDT
Lake Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -13.27% | 183,812 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.94% | 245,328 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.08% | 190,278 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.70% | 147,905 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.57% | 74,133 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.92% | 197,854 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 285,041 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 251,647 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 156,376 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.36% | 132,835 |
| Sep 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 3.91% | 237,638 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.55% | 171,240 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.88% | 147,655 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.81% | 548,631 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.50% | 239,332 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.52% | 447,080 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.79% | 29,796 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.30% | 151,243 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.93% | 18,883 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.13% | 169,987 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 14.97% | 184,870 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -5.78% | 319,503 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.43% | 6,192,075 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.82% | 984,169 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.13% | 351,101 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.08% | 107,545 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.70% | 333,538 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.20% | 3,032,970 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.83% | 489,300 |
| Sep 2, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -9.68% | 1,062,678 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.00% | 298,143 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 990,055 |
| Aug 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.52% | 434,333 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.52% | 198,092 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.78% | 363,722 |
| 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 |