Advertisement
Advertisement
U.S. markets open in 6 hours 34 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Lake Resources NL (LKE.AX)

ASX - ASX Delayed Price. Currency in AUD
0.9350-0.0500 (-5.08%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.98500.99000.93000.93500.935012,779,872
Nov 25, 20221.05001.05500.98500.98500.985010,261,083
Nov 24, 20221.05001.06001.04001.04501.04504,231,079
Nov 23, 20221.04501.05501.04001.04501.04505,580,266
Nov 22, 20221.05001.06001.03501.03501.03508,136,440
Nov 21, 20221.08501.11001.04001.04001.040010,270,298
Nov 18, 20221.05501.06251.04001.05001.05005,110,904
Nov 17, 20221.07001.08001.05501.05501.05507,561,122
Nov 16, 20221.09001.10501.06001.07001.070014,540,674
Nov 15, 20221.16001.16001.08001.08501.085021,295,174
Nov 14, 20221.13001.19501.12501.17501.175022,900,329
Nov 11, 20221.12001.14001.10501.12001.120016,110,685
Nov 10, 20221.08001.09001.06501.07001.070010,423,312
Nov 09, 20221.13501.14501.10501.11001.110012,198,528
Nov 08, 20221.15001.16501.11001.12001.120020,695,977
Nov 07, 20221.10001.17501.06501.14501.145026,569,616
Nov 04, 20221.06001.09501.05251.07501.075015,286,143
Nov 03, 20221.08001.09501.04501.05001.050017,721,934
Nov 02, 20221.11501.20501.10001.11501.115036,795,737
Nov 01, 20221.05001.09501.04001.06001.060012,268,770
Oct 31, 20221.01001.06001.00001.06001.060015,672,619
Oct 28, 20221.05001.05500.98500.98500.985010,117,653
Oct 27, 20221.04501.06501.03501.05501.05508,108,759
Oct 26, 20221.07501.09501.03501.04501.045011,189,497
Oct 25, 20221.08001.09001.05001.05001.050011,927,680
Oct 24, 20221.09501.10501.06501.08001.080014,112,221
Oct 21, 20221.04501.06501.03501.05001.05006,485,654
Oct 20, 20221.07001.09001.04001.04001.040010,723,507
Oct 19, 20221.08501.11001.06501.07501.075014,469,332
Oct 18, 20221.02501.10001.02501.09001.090022,616,995
Oct 17, 20220.97001.00500.96001.00501.00509,640,990
Oct 14, 20221.01001.02000.97500.97500.97507,310,544
Oct 13, 20220.99500.99500.97000.98000.98009,308,926
Oct 12, 20221.03501.05000.99001.01001.010017,117,054
Oct 11, 20221.01001.02500.99000.99000.99007,936,434
Oct 10, 20220.99001.01000.97250.99500.995012,414,987
Oct 07, 20221.02001.03501.01001.01501.015012,396,359
Oct 06, 20221.08001.10501.02501.02501.025027,806,623
Oct 05, 20221.07501.09501.00501.00501.005018,634,961
Oct 04, 20220.92001.03000.91501.02501.025023,898,540
Oct 03, 20220.89500.92000.84500.89500.895012,944,572
Sep 30, 20220.90000.90000.87000.89500.895016,353,302
Sep 29, 20220.95500.96500.91500.91500.915015,281,021
Sep 28, 20220.96000.96000.90500.92000.920013,328,207
Sep 27, 20220.91500.95750.91500.94500.945014,518,658
Sep 26, 20220.95500.96000.90500.90500.905020,155,214
Sep 23, 20221.04001.05500.98500.99000.990017,087,941
Sep 21, 20221.02001.07001.01001.06001.060016,322,453
Sep 20, 20221.10001.11001.00251.05001.050024,004,104
Sep 19, 20221.01501.13501.01501.04501.045050,001,554
Sep 16, 20220.88000.93000.87000.93000.930048,892,859
Sep 15, 20221.07001.10000.91750.92500.925054,082,671
Sep 14, 20221.05001.14501.01501.06001.060050,614,761
Sep 13, 20221.26501.31001.26001.27001.270015,814,288
Sep 12, 20221.33001.34001.26001.26001.260015,689,713
Sep 09, 20221.37001.40501.26501.29501.295026,716,551
Sep 08, 20221.25001.35001.23001.34001.340028,294,263
Sep 07, 20221.28001.29001.21001.21001.210026,948,455
Sep 06, 20221.11001.21001.10501.20501.205018,141,997
Sep 05, 20221.07001.11001.05001.10001.100010,867,520
Sep 02, 20221.13001.14751.06001.06001.060012,244,502
Sep 01, 20221.14001.18001.13501.13501.135013,234,768
Aug 31, 20221.08501.17001.08001.17001.170017,390,433
Aug 30, 20221.07501.13001.06501.12001.120017,938,112
Aug 29, 20221.12001.12501.05501.06501.065021,821,463
Aug 26, 20221.22501.24251.18001.18501.185013,662,685
Aug 25, 20221.25501.27501.20001.20501.205016,825,890
Aug 24, 20221.22001.24001.17001.22501.225021,991,943
Aug 23, 20221.18501.28001.17001.17501.175020,632,162
Aug 22, 20221.17501.24251.15501.21001.210017,247,821
Aug 19, 20221.22501.28501.19001.21001.210023,018,158
Aug 18, 20221.21001.24001.18001.19001.190022,328,438
Aug 17, 20221.31001.31501.15751.26501.265043,034,716
Aug 16, 20221.46501.47001.32501.34001.340023,258,476
Aug 15, 20221.48001.50501.42001.46001.460026,706,893
Aug 12, 20221.49001.55501.36001.38001.380055,798,261
Aug 11, 20221.42001.59501.42001.59501.595074,150,907
Aug 10, 20221.26501.35001.20001.32001.320045,227,871
Aug 09, 20221.12501.38251.11001.24001.240090,951,026
Aug 08, 20220.94001.08000.92001.07501.075035,509,266
Aug 05, 20220.91000.94000.89500.93000.930018,054,910
Aug 04, 20220.91000.94000.87500.89500.895029,100,666
Aug 03, 20220.80000.90000.78000.89000.890026,073,582
Aug 02, 20220.83000.83750.79000.80500.805016,624,399
Aug 01, 20220.83500.93500.82750.83000.830036,484,035
Jul 29, 20220.81000.83500.78000.81000.810020,160,304
Jul 28, 20220.76500.80000.75000.77500.775026,739,750
Jul 27, 20220.72500.75500.71000.74000.740014,574,175
Jul 26, 20220.69500.73000.69000.73000.730021,434,787
Jul 25, 20220.71000.71500.68000.69000.690016,290,962
Jul 22, 20220.77000.77000.70000.70000.700024,545,269
Jul 21, 20220.70500.77000.70000.74500.745037,834,858
Jul 20, 20220.75500.77500.69250.70000.700041,657,295
Jul 19, 20220.61500.71500.61500.71000.710035,144,631
Jul 18, 20220.62000.63500.60000.62500.625020,707,423
Jul 15, 20220.59000.62250.58500.60500.605025,725,029
Jul 14, 20220.59000.65500.54500.60500.605080,245,786
Jul 13, 20220.67500.67500.67500.67500.6750-
Jul 12, 20220.67500.67500.67500.67500.6750-
Jul 11, 20220.72500.72500.67500.67500.675022,421,156
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement