Lake Resources NL (LLKKF)
OTCMKTS
· Delayed Price · Currency is USD
0.0400
+0.0010 (2.56%)
Nov 12, 2024, 3:13 PM EST
Lake Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -8.24% | 111,679 |
| Nov 8, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -3.41% | 252,448 |
| Nov 7, 2024 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 9.86% | 281,525 |
| Nov 6, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.49% | 253,554 |
| Nov 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.23% | 46,718 |
| Nov 4, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.58% | 15,382 |
| Nov 1, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.00% | 159,564 |
| Oct 31, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -0.10% | 76,530 |
| Oct 30, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.22% | 10,637 |
| Oct 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.22% | 531,837 |
| Oct 28, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -11.13% | 557,066 |
| Oct 25, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.39% | 757,330 |
| Oct 24, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -17.57% | 1,615,696 |
| Oct 23, 2024 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 13.60% | 566,983 |
| Oct 22, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -11.50% | 378,786 |
| Oct 21, 2024 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -1.65% | 570,431 |
| Oct 18, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -5.20% | 786,810 |
| Oct 17, 2024 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | 70.46% | 2,040,678 |
| Oct 16, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.14% | 212,167 |
| Oct 15, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.40% | 227,230 |
| Oct 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.17% | 257,052 |
| Oct 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.11% | 210,657 |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.81% | 43,302 |
| Oct 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.06% | 148,991 |
| Oct 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.03% | 586,719 |
| Oct 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 175,184 |
| Oct 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.85% | 282,273 |
| Oct 3, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.74% | 57,042 |
| Oct 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.27% | 35,909 |
| Oct 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.93% | 278,548 |
| Sep 30, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -5.08% | 40,293 |
| Sep 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.46% | 317,122 |
| Sep 26, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 161,876 |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 63,829 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.04% | 31,154 |
| Sep 23, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.26% | 112,486 |
| Sep 20, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.00% | 273,031 |
| Sep 19, 2024 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 3.45% | 446,800 |
| Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 16,500 |
| Sep 17, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 14.94% | 182,633 |
| Sep 16, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -4.74% | 23,218 |
| Sep 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.14% | 80,959 |
| Sep 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.66% | 311,685 |
| Sep 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.37% | 102,042 |
| Sep 10, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.56% | 111,715 |
| Sep 9, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -7.75% | 40,053 |
| Sep 6, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.23% | 92,641 |
| Sep 5, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.20% | 63,433 |
| Sep 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.53% | 12,992 |
| Sep 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.51% | 100 |
| Aug 30, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.49% | 257,741 |
| Aug 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.44% | 93,723 |
| Aug 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.01% | 114,929 |
| Aug 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.33% | 37,020 |
| Aug 26, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.15% | 89,741 |
| Aug 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.41% | 608,417 |
| Aug 22, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 11.81% | 80,544 |
| Aug 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.56% | 27,980 |
| Aug 20, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.02% | 923,554 |
| Aug 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.67% | 484,364 |
| Aug 16, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.98% | 128,975 |
| Aug 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.09% | 605,743 |
| Aug 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.80% | 130,856 |
| Aug 13, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.10% | 50,144 |
| Aug 12, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.16% | 670,810 |
| Aug 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.54% | 281,551 |
| Aug 8, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 221,976 |
| Aug 7, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 22.95% | 160,781 |
| Aug 6, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.40% | 31,858 |
| Aug 5, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.53% | 162,916 |
| Aug 2, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 5.20% | 14,272 |
| Aug 1, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.99% | 553,558 |
| Jul 31, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.10% | 30,253 |
| Jul 30, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.40% | 87,619 |
| Jul 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.75% | 370,458 |
| Jul 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.37% | 195,086 |
| Jul 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 622,246 |
| Jul 24, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.67% | 804,849 |
| Jul 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.91% | 208,416 |
| Jul 22, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.96% | 843,255 |
| Jul 19, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 146,405 |
| Jul 18, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 853,703 |
| Jul 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.07% | 198,603 |
| Jul 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.44% | 117,442 |
| Jul 15, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.74% | 86,471 |
| Jul 12, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.29% | 440,001 |
| Jul 11, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -13.07% | 864,302 |
| Jul 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.64% | 246,552 |
| Jul 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.00% | 358,306 |
| Jul 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 1,256,661 |
| Jul 5, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.02% | 184,139 |
| Jul 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.11% | 161,764 |
| Jul 2, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -21.63% | 1,447,137 |
| Jul 1, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 23.04% | 373,326 |
| Jun 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.42% | 1,933,420 |
| Jun 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.52% | 137,172 |
| Jun 26, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.19% | 184,747 |
| Jun 25, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.94% | 387,395 |
| Jun 24, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 9.68% | 139,993 |
| Jun 21, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.77% | 193,031 |