U.S. markets closed

Lake Resources NL (LKE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.6450+0.0700 (+12.17%)
As of 12:34PM AEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 06, 20210.57500.64500.57500.64500.645011,834,508
Aug 05, 20210.62500.66500.54500.57500.575025,470,083
Aug 04, 20210.56000.60500.55250.60000.600015,219,220
Aug 03, 20210.50500.56000.49000.54500.545014,478,633
Aug 02, 20210.47500.55500.47500.53000.530020,078,691
Jul 30, 20210.44000.48000.43500.46500.465015,664,939
Jul 29, 20210.41000.44000.40500.43000.43006,099,589
Jul 28, 20210.40500.42000.39000.40500.40505,549,094
Jul 27, 20210.42500.43000.40000.40000.40004,727,139
Jul 26, 20210.42000.44000.41500.41500.41508,817,802
Jul 23, 20210.43500.44000.40500.41000.410013,644,774
Jul 22, 20210.42500.45000.41000.45000.450010,144,554
Jul 21, 20210.39500.43500.39500.41500.415013,419,472
Jul 20, 20210.37000.39000.36500.39000.39005,744,654
Jul 19, 20210.37500.38500.36500.38500.38503,937,128
Jul 16, 20210.37500.39000.37500.38500.38503,131,877
Jul 15, 20210.37500.37500.36500.36500.36502,801,936
Jul 14, 20210.39000.39500.37500.38000.38002,468,342
Jul 13, 20210.38500.40500.38500.39000.39008,807,683
Jul 12, 20210.37000.38500.36750.38500.38503,690,186
Jul 09, 20210.37500.37500.36000.36500.36503,377,109
Jul 08, 20210.38500.39000.36500.37500.37503,214,128
Jul 07, 20210.37000.39000.36500.38000.38006,546,429
Jul 06, 20210.37500.38000.36500.37000.37004,403,100
Jul 05, 20210.35500.37750.35500.36500.36506,563,067
Jul 02, 20210.33500.35000.33500.34500.34502,467,403
Jul 01, 20210.33000.34500.32500.34500.34502,120,098
Jun 30, 20210.32500.34000.32000.33500.33502,798,756
Jun 29, 20210.32500.33500.32000.32000.32003,834,933
Jun 28, 20210.35000.35250.31500.32500.32506,750,827
Jun 25, 20210.34000.35500.34000.34500.34503,504,210
Jun 24, 20210.35000.36750.33000.36000.36007,459,748
Jun 23, 20210.39000.39500.35000.35500.355010,274,664
Jun 22, 20210.36500.39000.36500.37500.375016,743,711
Jun 21, 20210.32500.35000.32500.35000.350013,921,463
Jun 18, 20210.31000.31250.29000.30500.30506,537,228
Jun 17, 20210.29000.31500.28750.30500.305013,316,711
Jun 16, 20210.26500.28000.26500.27000.27004,426,586
Jun 15, 20210.28000.28000.26500.26500.26502,506,876
Jun 11, 20210.27000.28500.27000.27000.27002,825,848
Jun 10, 20210.26500.27500.26250.27000.27002,365,224
Jun 09, 20210.26000.26500.25500.26500.26502,881,765
Jun 08, 20210.27000.27500.25750.26000.26003,206,697
Jun 07, 20210.27500.27500.26250.27000.27002,538,725
Jun 04, 20210.28500.28500.26500.27000.27004,007,528
Jun 03, 20210.26500.28500.25500.28000.28004,520,117
Jun 02, 20210.26000.27000.25750.26000.26002,629,514
Jun 01, 20210.25500.26000.25500.26000.26002,725,450
May 31, 20210.27000.27000.25000.25000.25003,402,244
May 28, 20210.26500.27500.26000.26000.26007,695,320
May 27, 20210.26500.26500.25500.26000.26001,171,117
May 26, 20210.25500.27500.25500.26000.26005,265,082
May 25, 20210.25000.26250.25000.25000.25003,039,183
May 24, 20210.27500.27500.25000.25000.25006,164,073
May 21, 20210.24000.27500.24000.27000.270010,338,991
May 20, 20210.23500.24000.22500.23000.23003,374,685
May 19, 20210.24500.25000.23000.23000.23004,456,995
May 18, 20210.23500.24500.22500.23000.23003,235,164
May 17, 20210.24000.24500.23000.23500.23504,636,522
May 14, 20210.21000.26500.21000.24500.24508,890,423
May 13, 20210.22000.22000.20500.21000.21009,072,931
May 12, 20210.23000.23000.22000.22500.22504,639,460
May 11, 20210.25500.25500.23000.23000.23008,400,586
May 10, 20210.26500.26500.25500.26000.26003,693,209
May 07, 20210.26500.27000.25500.26500.26504,980,053
May 06, 20210.31000.31000.27000.27000.27007,663,958
May 05, 20210.31000.31000.30500.30500.3050882,710
May 04, 20210.31500.31500.30500.30500.30501,457,203
May 03, 20210.31500.32000.30500.31000.31002,413,173
Apr 30, 20210.32000.32000.31000.31000.31003,111,051
Apr 29, 20210.31000.33000.30500.33000.33004,451,976
Apr 28, 20210.31000.31500.30500.30500.30501,891,383
Apr 27, 20210.31000.31500.30750.31000.31002,396,929
Apr 26, 20210.31000.31500.30750.31500.31502,206,225
Apr 23, 20210.31000.31500.31000.31000.31001,722,223
Apr 22, 20210.31000.32000.31000.31000.31002,098,390
Apr 21, 20210.31500.32000.31000.31000.31002,247,008
Apr 20, 20210.32000.32500.31500.32000.32001,814,716
Apr 19, 20210.33000.33500.31500.32500.32503,628,922
Apr 16, 20210.32500.33500.31500.32000.32003,108,980
Apr 15, 20210.32000.32500.31500.32500.32502,850,873
Apr 14, 20210.31000.33000.30500.33000.33006,790,645
Apr 13, 20210.32000.32500.31500.31500.31502,268,515
Apr 12, 20210.33000.33000.32000.32000.32002,046,853
Apr 09, 20210.32500.32500.31500.31500.31501,623,628
Apr 08, 20210.32500.33000.32000.32000.32002,522,919
Apr 07, 20210.34000.34500.32500.32500.32503,581,924
Apr 06, 20210.34000.34500.33500.33500.33502,184,316
Apr 01, 20210.33500.33500.32500.33000.33002,244,637
Mar 31, 20210.32500.33500.31500.33500.33505,581,939
Mar 30, 20210.31500.31500.30500.31000.31002,837,681
Mar 29, 20210.32000.32500.31000.31000.31002,171,159
Mar 26, 20210.31000.32000.30500.32000.32004,881,061
Mar 25, 20210.32500.33000.31500.31500.31503,301,821
Mar 24, 20210.33500.34000.32000.32500.32504,225,591
Mar 23, 20210.33000.34500.32500.33000.33004,269,433
Mar 22, 20210.33500.33500.32000.32500.32503,695,055
Mar 19, 20210.33000.34500.33000.33500.33504,052,451
Mar 18, 20210.35000.35000.33500.33500.33503,483,757
Mar 17, 20210.35500.38000.34500.35500.355012,606,851
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...