Lake Resources NL (LLKKF)
OTCMKTS
· Delayed Price · Currency is USD
0.0220
+0.0025 (12.82%)
Apr 24, 2025, 3:39 PM EDT
Lake Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.60% | 4,280 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.17% | 143,089 |
| Mar 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.91% | 843,135 |
| Mar 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.00% | 402,866 |
| Mar 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -2.91% | 34,855 |
| Mar 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.42% | 722,033 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.95% | 79,065 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 155,978 |
| Mar 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -12.41% | 149,002 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.18% | 22,800 |
| Mar 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 9.80% | 20,763 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.06% | 411,709 |
| Mar 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.47% | 74,914 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.65% | 566,033 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.76% | 165,088 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.87% | 77,658 |
| Mar 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.69% | 114,239 |
| Mar 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.28% | 104,912 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 28,828 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.30% | 13,269 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.16% | 548,060 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1.06% | 130,541 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2.17% | 94,622 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.70% | 569,098 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.18% | 171,193 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.04% | 126,927 |
| Feb 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.57% | 83,372 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.53% | 35,191 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.53% | 537,407 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.99% | 87,229 |