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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.020.030.020.030.0319.31%285,325
Jul 17, 20250.020.030.020.020.02-6.26%222,217
Jul 16, 20250.020.030.020.020.021.00%432,546
Jul 15, 20250.020.030.020.020.02-0.42%52,690
Jul 14, 20250.020.030.020.020.02-9.26%1,182,106
Jul 11, 20250.030.030.020.030.036.65%177,116
Jul 10, 20250.020.020.020.020.0215.19%223,198
Jul 9, 20250.020.030.020.020.02-4.31%803,393
Jul 8, 20250.020.030.020.020.02-89,274
Jul 7, 20250.020.020.020.020.0221.62%86,291
Jul 3, 20250.020.030.020.020.02-16.29%488,839
Jul 2, 20250.020.020.020.020.0218.18%241,520
Jul 1, 20250.020.020.020.020.021.08%37,333
Jun 30, 20250.020.020.020.020.020.82%446,223
Jun 27, 20250.020.020.020.020.020.82%388,808
Jun 26, 20250.020.020.020.020.02-6.86%1,221,694
Jun 25, 20250.020.020.020.020.02-2.30%3,417
Jun 24, 20250.020.020.020.020.021.88%157,812
Jun 23, 20250.020.020.020.020.02-3.06%87,774
Jun 20, 20250.020.020.020.020.021.25%29,480
Jun 18, 20250.020.020.020.020.028.11%3,912
Jun 17, 20250.020.020.020.020.02-8.87%1,097,947
Jun 16, 20250.020.020.020.020.02-4.47%23,763
Jun 13, 20250.020.020.020.020.02-1.85%16,538
Jun 12, 20250.020.020.020.020.0217.03%33,384
Jun 11, 20250.020.020.020.020.02-7.87%151,545
Jun 10, 20250.020.020.020.020.02-0.84%123,950
Jun 9, 20250.020.020.020.020.029.46%80,715
Jun 6, 20250.020.020.020.020.02-6.94%442,152
Jun 5, 20250.020.020.020.020.02-4.19%211,094
Jun 4, 20250.020.020.020.020.0212.16%89,905
Jun 3, 20250.020.020.020.020.02-9.31%100,367
Jun 2, 20250.020.020.020.020.025.43%415,667
May 30, 20250.020.020.020.020.02-6.52%96,487
May 29, 20250.020.020.020.020.0210.11%85,312
May 28, 20250.020.020.020.020.02-6.93%71,298
May 27, 20250.020.020.020.020.024.94%148,548
May 23, 20250.020.020.020.020.021.32%115,222
May 22, 20250.020.020.020.020.02-2.71%997,670
May 21, 20250.020.020.020.020.02-3.03%238,769
May 20, 20250.020.020.020.020.02-2.71%553,215
May 19, 20250.020.020.020.020.026.15%27,737
May 16, 20250.020.020.020.020.02-5.80%835,061
May 15, 20250.020.020.020.020.021.72%108,744
May 14, 20250.020.020.020.020.027.11%124,367
May 13, 20250.020.020.020.020.02-10.38%485,399
May 12, 20250.020.020.020.020.026.53%114,401
May 9, 20250.020.020.020.020.023.38%22,355
May 8, 20250.020.020.020.020.02-1.28%171,270
May 7, 20250.020.020.020.020.02-4.18%663,736