Lake Resources NL (LLKKF)
OTCMKTS · Delayed Price · Currency is USD
0.0759
-0.0021 (-2.69%)
At close: Dec 26, 2025
Lake Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.09 | 0.09 | 0.06 | 0.08 | 0.08 | -2.69% | 745,682 |
| Dec 24, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 27.87% | 1,347,631 |
| Dec 23, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 4.45% | 909,678 |
| Dec 22, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 14.51% | 650,952 |
| Dec 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -4.67% | 185,740 |
| Dec 18, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 2.29% | 386,588 |
| Dec 17, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 20.79% | 1,113,700 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.48% | 688,934 |
| Dec 15, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -23.18% | 561,615 |
| Dec 12, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 3.21% | 347,385 |
| Dec 11, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 5.66% | 199,612 |
| Dec 10, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 6.00% | 363,968 |
| Dec 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.36% | 185,725 |
| Dec 8, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | -10.20% | 672,653 |
| Dec 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.95% | 208,606 |
| Dec 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -3.80% | 875,495 |
| Dec 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 987,344 |
| Dec 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.64% | 888,340 |
| Dec 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.30% | 1,371,009 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.26% | 669,431 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.43% | 116,674 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,810 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -3.31% | 1,037,156 |
| Nov 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.06% | 734,068 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 20.07% | 969,766 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.57% | 523,944 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.94% | 49,180 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.00% | 669,662 |
| Nov 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.70% | 4,722,382 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 12.50% | 2,452,727 |
| Nov 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.84% | 368,621 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 34,055 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.68% | 466,485 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.90% | 379,400 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.25% | 325,408 |
| Nov 5, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.19% | 123,723 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.83% | 310,094 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.94% | 201,903 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.41% | 57,328 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.88% | 143,519 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.44% | 49,536 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.58% | 70,483 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.87% | 210,281 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.24% | 470,668 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 764,139 |
| Oct 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -7.82% | 255,190 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.54% | 320,194 |
| Oct 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.59% | 910,461 |
| Oct 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.40% | 515,963 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.23% | 372,375 |