Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Lake Resources NL [Australia] (OP:LLKKF)

0.0270 -0.0005 (-1.82%)
Streaming Delayed Price Updated: 1:57 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 0.0341 0.0341 0.0250 0.0270 63,364 -0.00(-1.82%)
Jul 31, 2025 0.0285 0.0300 0.0275 0.0275 32,167 -0.00(-3.51%)
Jul 30, 2025 0.0255 0.0300 0.0255 0.0285 144,945 +0.00(+7.95%)
Jul 29, 2025 0.0295 0.0310 0.0264 0.0264 1,321,307 -0.00(-12.00%)
Jul 28, 2025 0.0290 0.0330 0.0280 0.0300 274,779 -0.00(-4.76%)
Jul 25, 2025 0.0299 0.0330 0.0278 0.0315 596,439 +0.00(+5.35%)
Jul 24, 2025 0.0417 0.0417 0.0270 0.0299 734,871 +0.00(+3.46%)
Jul 23, 2025 0.0328 0.0350 0.0270 0.0289 512,799 +0.00(+11.15%)
Jul 22, 2025 0.0328 0.0384 0.0260 0.0260 1,753,152 -0.00(-14.47%)
Jul 21, 2025 0.0280 0.0350 0.0210 0.0304 2,806,989 +0.00(+12.59%)
Jul 18, 2025 0.0250 0.0275 0.0193 0.0270 285,325 +0.00(+19.47%)
Jul 17, 2025 0.0240 0.0275 0.0205 0.0226 222,217 -0.00(-6.22%)
Jul 16, 2025 0.0244 0.0260 0.0230 0.0241 432,546 +0.00(+0.84%)
Jul 15, 2025 0.0260 0.0260 0.0180 0.0239 52,690 -0.00(-0.42%)
Jul 14, 2025 0.0260 0.0280 0.0214 0.0240 1,182,292 -0.00(-9.43%)
Jul 11, 2025 0.0261 0.0270 0.0248 0.0265 177,116 +0.00(+6.85%)
Jul 10, 2025 0.0181 0.0248 0.0181 0.0248 223,198 +0.00(+15.35%)
Jul 09, 2025 0.0225 0.0270 0.0215 0.0215 803,393 -0.00(-4.44%)
Jul 08, 2025 0.0220 0.0250 0.0200 0.0225 89,274 +0.00(+0.00%)
Jul 07, 2025 0.0185 0.0225 0.0185 0.0225 86,291 +0.00(+21.62%)
Jul 03, 2025 0.0212 0.0250 0.0175 0.0185 488,839 -0.00(-16.29%)
Jul 02, 2025 0.0188 0.0221 0.0188 0.0221 241,520 +0.00(+18.18%)
Jul 01, 2025 0.0198 0.0200 0.0187 0.0187 37,333 +0.00(+1.08%)
Jun 30, 2025 0.0202 0.0220 0.0185 0.0185 446,223 +0.00(+0.54%)
Jun 27, 2025 0.0192 0.0208 0.0175 0.0184 388,808 +0.00(+1.10%)
Jun 26, 2025 0.0205 0.0205 0.0158 0.0182 1,221,694 -0.00(-6.67%)
Jun 25, 2025 0.0197 0.0197 0.0192 0.0195 3,417 -0.00(-2.50%)
Jun 24, 2025 0.0196 0.0200 0.0175 0.0200 157,812 +0.00(+2.04%)
Jun 23, 2025 0.0210 0.0210 0.0195 0.0196 87,774 -0.00(-3.45%)
Jun 20, 2025 0.0200 0.0206 0.0171 0.0203 29,480 +0.00(+1.50%)
Jun 18, 2025 0.0202 0.0213 0.0185 0.0200 3,912 +0.00(+8.11%)
Jun 17, 2025 0.0203 0.0220 0.0185 0.0185 1,097,947 -0.00(-8.87%)
Jun 16, 2025 0.0217 0.0217 0.0185 0.0203 23,763 -0.00(-4.69%)
Jun 13, 2025 0.0152 0.0220 0.0152 0.0213 16,538 -0.00(-1.84%)
Jun 12, 2025 0.0185 0.0217 0.0185 0.0217 33,384 +0.00(+17.30%)
Jun 11, 2025 0.0203 0.0203 0.0166 0.0185 151,545 -0.00(-7.96%)
Jun 10, 2025 0.0185 0.0203 0.0185 0.0201 123,950 -0.00(-0.99%)
Jun 09, 2025 0.0185 0.0220 0.0185 0.0203 80,715 +0.00(+9.73%)
Jun 06, 2025 0.0210 0.0210 0.0185 0.0185 442,152 -0.00(-7.04%)
Jun 05, 2025 0.0217 0.0217 0.0185 0.0199 211,094 -0.00(-4.33%)
Jun 04, 2025 0.0205 0.0208 0.0193 0.0208 89,905 +0.00(+12.43%)
Jun 03, 2025 0.0220 0.0220 0.0185 0.0185 100,367 -0.00(-9.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.