Advertisement
U.S. markets close in 3 hours 22 minutes

Lake Resources NL (LKE.AX)

ASX - ASX Delayed Price. Currency in AUD
0.0460-0.0010 (-2.13%)
At close: 04:10PM AEDT
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20240.04700.04800.04600.04600.04601,061,589
Nov 26, 20240.04700.04800.04600.04600.04601,061,589
Nov 25, 20240.04700.04800.04600.04700.04701,845,518
Nov 22, 20240.04800.04900.04600.04600.04602,642,496
Nov 21, 20240.04700.04800.04600.04800.04803,652,950
Nov 20, 20240.04800.04900.04600.04700.04704,671,795
Nov 19, 20240.05000.05000.04800.04800.04804,664,907
Nov 18, 20240.05000.05100.05000.05000.05002,319,486
Nov 15, 20240.05200.05300.05000.05000.05003,465,732
Nov 14, 20240.05200.05400.05000.05200.05205,327,467
Nov 13, 20240.05500.05700.05200.05200.05208,778,193
Nov 12, 20240.05700.05700.05300.05300.05303,038,098
Nov 11, 20240.05700.05800.05450.05500.05506,908,003
Nov 08, 20240.05800.05900.05650.05700.05704,193,658
Nov 07, 20240.06200.06200.05500.05600.05608,275,190
Nov 06, 20240.06000.06250.06000.06100.06103,189,239
Nov 05, 20240.06000.06300.06000.06100.06104,670,968
Nov 04, 20240.06000.06200.05800.06000.06006,726,897
Nov 01, 20240.06100.06200.05700.06000.06007,772,212
Oct 31, 20240.06300.06500.06100.06100.06104,086,722
Oct 30, 20240.06600.06700.06200.06200.062010,058,645
Oct 29, 20240.07100.07100.06600.06600.06609,238,870
Oct 28, 20240.06600.07100.06600.06900.069013,002,426
Oct 25, 20240.06300.06700.06300.06600.066012,308,874
Oct 24, 20240.06200.06500.06100.06300.06304,862,231
Oct 23, 20240.06600.06900.06100.06200.062014,090,602
Oct 22, 20240.07400.07400.06500.06500.065023,817,106
Oct 21, 20240.07800.07800.07000.07400.074024,473,784
Oct 18, 20240.07200.08500.07200.07800.078053,783,106
Oct 17, 20240.05600.07100.05600.07000.070041,129,381
Oct 16, 20240.05400.05600.05150.05500.05506,285,901
Oct 15, 20240.05100.05400.05100.05400.054010,262,221
Oct 14, 20240.04800.05300.04650.05200.052019,400,699
Oct 11, 20240.04700.04800.04600.04800.04806,265,260
Oct 10, 20240.04400.04800.04300.04700.047010,879,407
Oct 09, 20240.04300.04400.04100.04200.04203,638,557
Oct 08, 20240.04300.04600.04300.04400.044010,044,793
Oct 07, 20240.04000.04300.04000.04200.042011,336,475
Oct 04, 20240.03900.03900.03800.03900.0390752,582
Oct 03, 20240.04000.04000.03800.03800.03801,753,855
Oct 02, 20240.03900.04000.03800.03900.03908,200,241
Oct 01, 20240.04000.04100.03850.04000.04006,439,632
Sep 30, 20240.04200.04200.04000.04100.04107,518,436
Sep 27, 20240.04000.04250.04000.04000.040010,531,177
Sep 26, 20240.03800.04000.03800.03900.03905,110,536
Sep 25, 20240.04000.04000.03700.03800.03808,640,153
Sep 24, 20240.04000.04000.03800.03900.03902,829,651
Sep 23, 20240.04200.04200.03700.03800.038015,705,866
Sep 20, 20240.04600.04700.04200.04200.042041,134,044
Sep 19, 20240.04300.04600.04150.04600.046010,092,049
Sep 18, 20240.04100.04300.04100.04300.04301,717,463
Sep 17, 20240.04100.04100.04000.04100.0410655,257
Sep 16, 20240.04200.04200.04000.04100.04101,607,964
Sep 13, 20240.04100.04300.04000.04200.04203,272,710
Sep 12, 20240.04000.04200.03900.04100.04104,209,520
Sep 11, 20240.03600.04000.03600.04000.04005,221,352
Sep 10, 20240.03600.03800.03550.03600.03601,422,824
Sep 09, 20240.03700.03700.03600.03700.03701,700,083
Sep 06, 20240.03800.04000.03700.03700.03702,407,601
Sep 05, 20240.04000.04100.03800.03900.03902,323,822
Sep 04, 20240.04000.04000.03800.04000.04003,031,152
Sep 03, 20240.04100.04200.03900.04000.04003,756,659
Sep 02, 20240.04000.04100.03800.04100.04107,760,226
Aug 30, 20240.03600.04000.03600.04000.04007,536,896
Aug 29, 20240.03600.03800.03500.03700.03704,425,407
Aug 28, 20240.03700.03800.03600.03600.03602,032,716
Aug 27, 20240.03700.03800.03600.03700.03701,136,336
Aug 26, 20240.03800.03900.03600.03700.03703,252,680
Aug 23, 20240.03900.03900.03700.03800.03801,248,382
Aug 22, 20240.03700.03900.03700.03800.03805,401,475
Aug 21, 20240.03500.03700.03400.03600.03606,213,342
Aug 20, 20240.03400.03600.03400.03400.03405,406,243
Aug 19, 20240.03300.03400.03300.03400.03403,457,171
Aug 16, 20240.03400.03400.03300.03300.03301,721,303
Aug 15, 20240.03400.03400.03300.03400.03403,167,215
Aug 14, 20240.03300.03450.03300.03400.03401,571,833
Aug 13, 20240.03400.03400.03300.03300.0330842,132
Aug 12, 20240.03400.03500.03350.03400.03401,540,329
Aug 09, 20240.03500.03500.03400.03400.03401,714,303
Aug 08, 20240.03500.03600.03400.03400.03401,569,081
Aug 07, 20240.03500.03600.03400.03400.03401,530,225
Aug 06, 20240.03500.03500.03400.03400.03402,816,970
Aug 05, 20240.03600.03650.03300.03300.03308,039,457
Aug 02, 20240.03700.03700.03600.03700.0370605,523
Aug 01, 20240.03700.03900.03600.03600.03607,247,091
Jul 31, 20240.03600.03650.03500.03600.03601,650,375
Jul 30, 20240.03700.03700.03600.03600.03601,957,024
Jul 29, 20240.03700.03700.03600.03700.03702,249,592
Jul 26, 20240.03600.03700.03500.03600.03602,770,803
Jul 25, 20240.03500.03700.03500.03600.03605,255,777
Jul 24, 20240.03600.03700.03500.03500.03506,201,441
Jul 23, 20240.03700.03800.03600.03600.03602,553,111
Jul 22, 20240.03800.03800.03600.03600.03606,716,417
Jul 19, 20240.03700.03900.03700.03800.038013,915,916
Jul 18, 20240.03700.03800.03600.03800.03807,380,595
Jul 17, 20240.03700.03900.03600.03800.03807,836,886
Jul 16, 20240.03800.03900.03700.03700.03707,245,071
Jul 15, 20240.04000.04100.03800.03800.03805,879,142
Jul 12, 20240.03800.04100.03800.04000.04007,491,891
Jul 11, 20240.04000.04000.03800.03800.03803,102,186
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...