Other OTC - Delayed Quote • USD
Lake Resources NL (LLKKF)
At close: April 26 at 2:51 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0349 | 0.0365 | 0.0323 | 0.0344 | 0.0344 | 102,867 |
Apr 25, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0368 | 0.0368 | 500,911 |
Apr 24, 2024 | 0.0340 | 0.0381 | 0.0340 | 0.0360 | 0.0360 | 33,819 |
Apr 23, 2024 | 0.0284 | 0.0370 | 0.0284 | 0.0340 | 0.0340 | 123,956 |
Apr 22, 2024 | 0.0310 | 0.0410 | 0.0310 | 0.0330 | 0.0330 | 101,141 |
Apr 19, 2024 | 0.0419 | 0.0419 | 0.0314 | 0.0369 | 0.0369 | 129,689 |
Apr 18, 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0374 | 0.0374 | 134,533 |
Apr 17, 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 95,350 |
Apr 16, 2024 | 0.0447 | 0.0447 | 0.0364 | 0.0384 | 0.0384 | 435,544 |
Apr 15, 2024 | 0.0459 | 0.0459 | 0.0400 | 0.0437 | 0.0437 | 522,742 |
Apr 12, 2024 | 0.0430 | 0.0463 | 0.0401 | 0.0437 | 0.0437 | 129,479 |
Apr 11, 2024 | 0.0400 | 0.0463 | 0.0400 | 0.0450 | 0.0450 | 124,822 |
Apr 10, 2024 | 0.0456 | 0.0456 | 0.0401 | 0.0450 | 0.0450 | 213,170 |
Apr 9, 2024 | 0.0432 | 0.0550 | 0.0408 | 0.0463 | 0.0463 | 81,799 |
Apr 8, 2024 | 0.0387 | 0.0467 | 0.0387 | 0.0431 | 0.0431 | 436,055 |
Apr 5, 2024 | 0.0426 | 0.0467 | 0.0421 | 0.0467 | 0.0467 | 73,320 |
Apr 4, 2024 | 0.0464 | 0.0501 | 0.0450 | 0.0467 | 0.0467 | 297,179 |
Apr 3, 2024 | 0.0450 | 0.0472 | 0.0440 | 0.0452 | 0.0452 | 338,699 |
Apr 2, 2024 | 0.0440 | 0.0495 | 0.0440 | 0.0456 | 0.0456 | 122,338 |
Apr 1, 2024 | 0.0441 | 0.0486 | 0.0422 | 0.0440 | 0.0440 | 102,557 |
Mar 28, 2024 | 0.0432 | 0.0500 | 0.0432 | 0.0470 | 0.0470 | 521,723 |
Mar 27, 2024 | 0.0450 | 0.0485 | 0.0430 | 0.0433 | 0.0433 | 945,120 |
Mar 26, 2024 | 0.0469 | 0.0477 | 0.0403 | 0.0477 | 0.0477 | 143,127 |
Mar 25, 2024 | 0.0450 | 0.0456 | 0.0443 | 0.0454 | 0.0454 | 36,462 |
Mar 22, 2024 | 0.0430 | 0.0456 | 0.0430 | 0.0454 | 0.0454 | 188,676 |
Mar 21, 2024 | 0.0469 | 0.0469 | 0.0390 | 0.0456 | 0.0456 | 428,179 |
Mar 20, 2024 | 0.0487 | 0.0487 | 0.0414 | 0.0459 | 0.0459 | 682,274 |
Mar 19, 2024 | 0.0495 | 0.0495 | 0.0460 | 0.0487 | 0.0487 | 400,755 |
Mar 18, 2024 | 0.0445 | 0.0550 | 0.0445 | 0.0495 | 0.0495 | 234,701 |
Mar 15, 2024 | 0.0579 | 0.0579 | 0.0500 | 0.0540 | 0.0540 | 390,697 |
Mar 14, 2024 | 0.0600 | 0.0730 | 0.0551 | 0.0595 | 0.0595 | 373,724 |
Mar 13, 2024 | 0.0510 | 0.0672 | 0.0510 | 0.0672 | 0.0672 | 155,388 |
Mar 12, 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0585 | 0.0585 | 1,297,473 |
Mar 11, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Mar 8, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Mar 7, 2024 | 0.0630 | 0.0790 | 0.0630 | 0.0730 | 0.0730 | 1,429,551 |
Mar 6, 2024 | 0.0630 | 0.0790 | 0.0630 | 0.0720 | 0.0720 | 388,956 |
Mar 5, 2024 | 0.0788 | 0.0812 | 0.0724 | 0.0750 | 0.0750 | 323,178 |
Mar 4, 2024 | 0.0793 | 0.0830 | 0.0793 | 0.0806 | 0.0806 | 662,819 |
Mar 1, 2024 | 0.0867 | 0.0897 | 0.0867 | 0.0885 | 0.0885 | 120,800 |
Feb 29, 2024 | 0.0776 | 0.0795 | 0.0772 | 0.0795 | 0.0795 | 114,641 |
Feb 28, 2024 | 0.0676 | 0.0875 | 0.0676 | 0.0793 | 0.0793 | 283,694 |
Feb 27, 2024 | 0.0767 | 0.0780 | 0.0741 | 0.0759 | 0.0759 | 127,301 |
Feb 26, 2024 | 0.0800 | 0.0800 | 0.0778 | 0.0795 | 0.0795 | 338,248 |
Feb 23, 2024 | 0.0737 | 0.0741 | 0.0722 | 0.0729 | 0.0729 | 175,232 |
Feb 22, 2024 | 0.0775 | 0.0804 | 0.0775 | 0.0798 | 0.0798 | 144,867 |
Feb 21, 2024 | 0.0799 | 0.0815 | 0.0789 | 0.0789 | 0.0789 | 353,959 |
Feb 20, 2024 | 0.0836 | 0.0837 | 0.0800 | 0.0820 | 0.0820 | 222,708 |
Feb 16, 2024 | 0.0700 | 0.0808 | 0.0700 | 0.0788 | 0.0788 | 429,760 |
Feb 15, 2024 | 0.0663 | 0.0670 | 0.0645 | 0.0669 | 0.0669 | 311,091 |
Feb 14, 2024 | 0.0610 | 0.0681 | 0.0584 | 0.0620 | 0.0620 | 178,413 |
Feb 13, 2024 | 0.0450 | 0.0700 | 0.0450 | 0.0600 | 0.0600 | 144,987 |
Feb 12, 2024 | 0.0635 | 0.0694 | 0.0550 | 0.0608 | 0.0608 | 186,682 |
Feb 9, 2024 | 0.0628 | 0.0700 | 0.0615 | 0.0615 | 0.0615 | 187,971 |
Feb 8, 2024 | 0.0510 | 0.0660 | 0.0510 | 0.0628 | 0.0628 | 625,624 |
Feb 7, 2024 | 0.0553 | 0.0602 | 0.0501 | 0.0552 | 0.0552 | 174,659 |
Feb 6, 2024 | 0.0585 | 0.0585 | 0.0502 | 0.0553 | 0.0553 | 391,691 |
Feb 5, 2024 | 0.0580 | 0.0602 | 0.0542 | 0.0567 | 0.0567 | 1,358,234 |
Feb 2, 2024 | 0.0670 | 0.0670 | 0.0602 | 0.0602 | 0.0602 | 76,084 |
Feb 1, 2024 | 0.0612 | 0.0700 | 0.0572 | 0.0606 | 0.0606 | 159,194 |
Jan 31, 2024 | 0.0749 | 0.0749 | 0.0554 | 0.0680 | 0.0680 | 34,189 |
Jan 30, 2024 | 0.0540 | 0.0700 | 0.0540 | 0.0645 | 0.0645 | 101,205 |
Jan 29, 2024 | 0.0600 | 0.0653 | 0.0550 | 0.0626 | 0.0626 | 1,599,148 |
Jan 26, 2024 | 0.0459 | 0.0693 | 0.0459 | 0.0639 | 0.0639 | 182,723 |
Jan 25, 2024 | 0.0600 | 0.0650 | 0.0572 | 0.0613 | 0.0613 | 112,025 |
Jan 24, 2024 | 0.0682 | 0.0682 | 0.0610 | 0.0647 | 0.0647 | 405,549 |
Jan 23, 2024 | 0.0700 | 0.0700 | 0.0515 | 0.0682 | 0.0682 | 220,564 |
Jan 22, 2024 | 0.0550 | 0.0722 | 0.0550 | 0.0686 | 0.0686 | 461,769 |
Jan 19, 2024 | 0.0700 | 0.0700 | 0.0627 | 0.0680 | 0.0680 | 652,978 |
Jan 18, 2024 | 0.0740 | 0.0785 | 0.0657 | 0.0699 | 0.0699 | 130,065 |
Jan 17, 2024 | 0.0731 | 0.0785 | 0.0731 | 0.0735 | 0.0735 | 54,621 |
Jan 16, 2024 | 0.0800 | 0.0800 | 0.0730 | 0.0731 | 0.0731 | 184,587 |
Jan 12, 2024 | 0.0800 | 0.0825 | 0.0740 | 0.0765 | 0.0765 | 1,431,191 |
Jan 11, 2024 | 0.0867 | 0.0875 | 0.0790 | 0.0817 | 0.0817 | 173,047 |
Jan 10, 2024 | 0.0810 | 0.0900 | 0.0775 | 0.0900 | 0.0900 | 34,931 |
Jan 9, 2024 | 0.0680 | 0.0882 | 0.0680 | 0.0850 | 0.0850 | 357,992 |
Jan 8, 2024 | 0.0888 | 0.0888 | 0.0800 | 0.0887 | 0.0887 | 119,864 |
Jan 5, 2024 | 0.0752 | 0.0918 | 0.0752 | 0.0888 | 0.0888 | 590,782 |
Jan 4, 2024 | 0.0775 | 0.0832 | 0.0775 | 0.0830 | 0.0830 | 100,674 |
Jan 3, 2024 | 0.0918 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 146,932 |
Jan 2, 2024 | 0.0750 | 0.0906 | 0.0750 | 0.0906 | 0.0906 | 43,553 |
Dec 29, 2023 | 0.0830 | 0.0912 | 0.0800 | 0.0849 | 0.0849 | 1,143,346 |
Dec 28, 2023 | 0.0912 | 0.0912 | 0.0841 | 0.0900 | 0.0900 | 472,757 |
Dec 27, 2023 | 0.1112 | 0.1112 | 0.0825 | 0.0899 | 0.0899 | 548,432 |
Dec 26, 2023 | 0.0734 | 0.1039 | 0.0734 | 0.1000 | 0.1000 | 802,910 |
Dec 22, 2023 | 0.0850 | 0.0936 | 0.0750 | 0.0750 | 0.0750 | 208,635 |
Dec 21, 2023 | 0.0750 | 0.1000 | 0.0750 | 0.0850 | 0.0850 | 226,262 |
Dec 20, 2023 | 0.0920 | 0.0999 | 0.0849 | 0.0900 | 0.0900 | 1,289,718 |
Dec 19, 2023 | 0.0897 | 0.0999 | 0.0894 | 0.0938 | 0.0938 | 600,983 |
Dec 18, 2023 | 0.0800 | 0.1000 | 0.0800 | 0.0894 | 0.0894 | 1,249,362 |
Dec 15, 2023 | 0.0947 | 0.0947 | 0.0860 | 0.0892 | 0.0892 | 194,752 |
Dec 14, 2023 | 0.0925 | 0.1000 | 0.0800 | 0.0824 | 0.0824 | 318,097 |
Dec 13, 2023 | 0.0839 | 0.0839 | 0.0779 | 0.0822 | 0.0822 | 255,423 |
Dec 12, 2023 | 0.0814 | 0.0839 | 0.0750 | 0.0750 | 0.0750 | 421,957 |
Dec 11, 2023 | 0.0700 | 0.0863 | 0.0700 | 0.0822 | 0.0822 | 295,249 |
Dec 8, 2023 | 0.0831 | 0.0863 | 0.0798 | 0.0848 | 0.0848 | 337,772 |
Dec 7, 2023 | 0.0860 | 0.0900 | 0.0790 | 0.0800 | 0.0800 | 396,793 |
Dec 6, 2023 | 0.0695 | 0.0836 | 0.0695 | 0.0823 | 0.0823 | 393,903 |
Dec 5, 2023 | 0.0831 | 0.0831 | 0.0760 | 0.0780 | 0.0780 | 5,539,897 |
Dec 4, 2023 | 0.0873 | 0.0873 | 0.0800 | 0.0820 | 0.0820 | 492,627 |
Dec 1, 2023 | 0.0860 | 0.0900 | 0.0860 | 0.0900 | 0.0900 | 552,831 |
Nov 30, 2023 | 0.0920 | 0.1000 | 0.0850 | 0.0860 | 0.0860 | 553,409 |
Nov 29, 2023 | 0.1000 | 0.1000 | 0.0854 | 0.0910 | 0.0910 | 1,911,054 |
Nov 28, 2023 | 0.1020 | 0.1030 | 0.0980 | 0.1000 | 0.1000 | 76,258 |
Nov 27, 2023 | 0.1000 | 0.1040 | 0.0980 | 0.0980 | 0.0980 | 535,442 |
Nov 24, 2023 | 0.1043 | 0.1100 | 0.0988 | 0.1000 | 0.1000 | 808,131 |
Nov 22, 2023 | 0.1090 | 0.1090 | 0.1043 | 0.1072 | 0.1072 | 693,588 |
Nov 21, 2023 | 0.0920 | 0.1090 | 0.0920 | 0.1045 | 0.1045 | 129,725 |
Nov 20, 2023 | 0.1100 | 0.1100 | 0.1040 | 0.1090 | 0.1090 | 125,082 |
Nov 17, 2023 | 0.1100 | 0.1125 | 0.1050 | 0.1100 | 0.1100 | 91,910 |
Nov 16, 2023 | 0.1100 | 0.1135 | 0.1040 | 0.1050 | 0.1050 | 148,782 |
Nov 15, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1135 | 0.1135 | 187,159 |
Nov 14, 2023 | 0.1050 | 0.1174 | 0.1020 | 0.1100 | 0.1100 | 169,899 |
Nov 13, 2023 | 0.0975 | 0.1070 | 0.0975 | 0.1050 | 0.1050 | 365,893 |
Nov 10, 2023 | 0.1070 | 0.1100 | 0.1000 | 0.1068 | 0.1068 | 82,350 |
Nov 9, 2023 | 0.1127 | 0.1140 | 0.1084 | 0.1094 | 0.1094 | 32,359 |
Nov 8, 2023 | 0.1069 | 0.1100 | 0.1065 | 0.1082 | 0.1082 | 1,218,493 |
Nov 7, 2023 | 0.1080 | 0.1123 | 0.1063 | 0.1070 | 0.1070 | 5,444,927 |
Nov 6, 2023 | 0.1000 | 0.1125 | 0.1000 | 0.1061 | 0.1061 | 37,482 |
Nov 3, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1065 | 0.1065 | 4,918,674 |
Nov 2, 2023 | 0.1080 | 0.1080 | 0.1028 | 0.1030 | 0.1030 | 979,415 |
Nov 1, 2023 | 0.1010 | 0.1100 | 0.0999 | 0.1027 | 0.1027 | 109,980 |
Oct 31, 2023 | 0.1025 | 0.1051 | 0.0988 | 0.1001 | 0.1001 | 2,328,460 |
Oct 30, 2023 | 0.1200 | 0.1200 | 0.1056 | 0.1100 | 0.1100 | 97,498 |
Oct 27, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 142,213 |
Oct 26, 2023 | 0.1000 | 0.1124 | 0.1000 | 0.1116 | 0.1116 | 50,930 |
Oct 25, 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 54,602 |
Oct 24, 2023 | 0.1000 | 0.1250 | 0.1000 | 0.1204 | 0.1204 | 121,889 |
Oct 23, 2023 | 0.1120 | 0.1200 | 0.1087 | 0.1103 | 0.1103 | 218,061 |
Oct 20, 2023 | 0.1138 | 0.1150 | 0.1138 | 0.1150 | 0.1150 | 28,654 |
Oct 19, 2023 | 0.1110 | 0.1200 | 0.1100 | 0.1160 | 0.1160 | 124,460 |
Oct 18, 2023 | 0.1200 | 0.1202 | 0.1140 | 0.1140 | 0.1140 | 476,571 |
Oct 17, 2023 | 0.1200 | 0.1263 | 0.1170 | 0.1216 | 0.1216 | 76,530 |
Oct 16, 2023 | 0.1385 | 0.1385 | 0.1140 | 0.1140 | 0.1140 | 39,450 |
Oct 13, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1258 | 0.1258 | 97,939 |
Oct 12, 2023 | 0.1300 | 0.1300 | 0.1100 | 0.1300 | 0.1300 | 94,747 |
Oct 11, 2023 | 0.1220 | 0.1300 | 0.1220 | 0.1284 | 0.1284 | 124,185 |
Oct 10, 2023 | 0.1200 | 0.1205 | 0.1100 | 0.1205 | 0.1205 | 579,789 |
Oct 9, 2023 | 0.1100 | 0.1104 | 0.1050 | 0.1104 | 0.1104 | 115,123 |
Oct 6, 2023 | 0.1100 | 0.1136 | 0.1075 | 0.1130 | 0.1130 | 569,350 |
Oct 5, 2023 | 0.1100 | 0.1172 | 0.1050 | 0.1050 | 0.1050 | 94,539 |
Oct 4, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 483,916 |
Oct 3, 2023 | 0.1050 | 0.1179 | 0.1050 | 0.1159 | 0.1159 | 81,013 |
Oct 2, 2023 | 0.1222 | 0.1222 | 0.1100 | 0.1179 | 0.1179 | 38,141 |
Sep 29, 2023 | 0.1200 | 0.1200 | 0.1142 | 0.1142 | 0.1142 | 131,186 |
Sep 28, 2023 | 0.1020 | 0.1200 | 0.1020 | 0.1125 | 0.1125 | 385,630 |
Sep 27, 2023 | 0.1101 | 0.1205 | 0.1010 | 0.1205 | 0.1205 | 63,320 |
Sep 26, 2023 | 0.1000 | 0.1100 | 0.1000 | 0.1077 | 0.1077 | 703,802 |
Sep 25, 2023 | 0.1078 | 0.1100 | 0.1038 | 0.1060 | 0.1060 | 138,619 |
Sep 22, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1056 | 0.1056 | 163,045 |
Sep 21, 2023 | 0.1100 | 0.1100 | 0.1075 | 0.1076 | 0.1076 | 251,239 |
Sep 20, 2023 | 0.1271 | 0.1271 | 0.1090 | 0.1125 | 0.1125 | 264,715 |
Sep 19, 2023 | 0.1170 | 0.1170 | 0.1100 | 0.1146 | 0.1146 | 210,916 |
Sep 18, 2023 | 0.1200 | 0.1240 | 0.1044 | 0.1170 | 0.1170 | 178,377 |
Sep 15, 2023 | 0.1250 | 0.1340 | 0.1200 | 0.1335 | 0.1335 | 1,446,257 |
Sep 14, 2023 | 0.1010 | 0.1200 | 0.1010 | 0.1200 | 0.1200 | 394,056 |
Sep 13, 2023 | 0.1010 | 0.1200 | 0.1010 | 0.1200 | 0.1200 | 77,212 |
Sep 12, 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1110 | 0.1110 | 379,044 |
Sep 11, 2023 | 0.1200 | 0.1200 | 0.1125 | 0.1150 | 0.1150 | 423,464 |
Sep 8, 2023 | 0.1200 | 0.1300 | 0.1200 | 0.1270 | 0.1270 | 478,359 |
Sep 7, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 62,626 |
Sep 6, 2023 | 0.1300 | 0.1300 | 0.1210 | 0.1270 | 0.1270 | 96,210 |
Sep 5, 2023 | 0.1225 | 0.1333 | 0.1225 | 0.1312 | 0.1312 | 342,209 |
Sep 1, 2023 | 0.1450 | 0.1500 | 0.1400 | 0.1450 | 0.1450 | 48,660 |
Aug 31, 2023 | 0.1419 | 0.1509 | 0.1350 | 0.1400 | 0.1400 | 730,645 |
Aug 30, 2023 | 0.1300 | 0.1500 | 0.1300 | 0.1384 | 0.1384 | 137,055 |
Aug 29, 2023 | 0.1400 | 0.1400 | 0.1200 | 0.1325 | 0.1325 | 317,219 |
Aug 28, 2023 | 0.1363 | 0.1500 | 0.1290 | 0.1440 | 0.1440 | 358,225 |
Aug 25, 2023 | 0.1510 | 0.1611 | 0.1500 | 0.1555 | 0.1555 | 98,641 |
Aug 24, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1555 | 0.1555 | 436,186 |
Aug 23, 2023 | 0.1770 | 0.1800 | 0.1600 | 0.1670 | 0.1670 | 314,455 |
Aug 22, 2023 | 0.1700 | 0.1700 | 0.1500 | 0.1695 | 0.1695 | 393,494 |
Aug 21, 2023 | 0.1350 | 0.1575 | 0.1350 | 0.1560 | 0.1560 | 187,236 |
Aug 18, 2023 | 0.1414 | 0.1450 | 0.1380 | 0.1435 | 0.1435 | 270,296 |
Aug 17, 2023 | 0.1300 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 330,747 |
Aug 16, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 648,455 |
Aug 15, 2023 | 0.1530 | 0.1830 | 0.1402 | 0.1650 | 0.1650 | 453,388 |
Aug 14, 2023 | 0.1500 | 0.1500 | 0.1256 | 0.1380 | 0.1380 | 236,217 |
Aug 11, 2023 | 0.1400 | 0.1450 | 0.1200 | 0.1381 | 0.1381 | 238,090 |
Aug 10, 2023 | 0.1267 | 0.1400 | 0.1267 | 0.1381 | 0.1381 | 1,134,044 |
Aug 9, 2023 | 0.1100 | 0.1109 | 0.1028 | 0.1080 | 0.1080 | 742,611 |
Aug 8, 2023 | 0.1078 | 0.1140 | 0.1069 | 0.1120 | 0.1120 | 468,978 |
Aug 7, 2023 | 0.1167 | 0.1365 | 0.1089 | 0.1155 | 0.1155 | 1,539,649 |
Aug 4, 2023 | 0.1371 | 0.1400 | 0.1280 | 0.1373 | 0.1373 | 717,721 |
Aug 3, 2023 | 0.1500 | 0.1500 | 0.1295 | 0.1350 | 0.1350 | 346,656 |
Aug 2, 2023 | 0.1501 | 0.1535 | 0.1367 | 0.1429 | 0.1429 | 643,132 |
Aug 1, 2023 | 0.1406 | 0.1475 | 0.1406 | 0.1433 | 0.1433 | 504,331 |
Jul 31, 2023 | 0.1500 | 0.1550 | 0.1423 | 0.1462 | 0.1462 | 616,486 |
Jul 28, 2023 | 0.1700 | 0.1700 | 0.1500 | 0.1520 | 0.1520 | 653,453 |
Jul 27, 2023 | 0.1500 | 0.1640 | 0.1500 | 0.1575 | 0.1575 | 160,588 |
Jul 26, 2023 | 0.1620 | 0.1700 | 0.1503 | 0.1577 | 0.1577 | 421,650 |
Jul 25, 2023 | 0.1500 | 0.1700 | 0.1500 | 0.1696 | 0.1696 | 498,820 |
Jul 24, 2023 | 0.1790 | 0.1790 | 0.1600 | 0.1620 | 0.1620 | 1,238,075 |
Jul 21, 2023 | 0.1802 | 0.1870 | 0.1750 | 0.1754 | 0.1754 | 212,565 |
Jul 20, 2023 | 0.1967 | 0.1967 | 0.1802 | 0.1900 | 0.1900 | 489,148 |
Jul 19, 2023 | 0.1900 | 0.1948 | 0.1817 | 0.1890 | 0.1890 | 518,558 |
Jul 18, 2023 | 0.1920 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 269,004 |
Jul 17, 2023 | 0.1960 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 72,530 |
Jul 14, 2023 | 0.1945 | 0.2000 | 0.1945 | 0.1975 | 0.1975 | 97,586 |
Jul 13, 2023 | 0.2000 | 0.2000 | 0.1880 | 0.1984 | 0.1984 | 326,735 |
Jul 12, 2023 | 0.2000 | 0.2025 | 0.1860 | 0.1960 | 0.1960 | 948,414 |
Jul 11, 2023 | 0.2025 | 0.2025 | 0.1891 | 0.1975 | 0.1975 | 301,829 |
Jul 10, 2023 | 0.1900 | 0.2000 | 0.1844 | 0.1875 | 0.1875 | 1,095,333 |
Jul 7, 2023 | 0.1990 | 0.1990 | 0.1900 | 0.1945 | 0.1945 | 172,790 |
Jul 6, 2023 | 0.1926 | 0.1985 | 0.1900 | 0.1900 | 0.1900 | 353,026 |
Jul 5, 2023 | 0.2000 | 0.2008 | 0.1905 | 0.1947 | 0.1947 | 418,542 |
Jul 3, 2023 | 0.2100 | 0.2100 | 0.1900 | 0.1995 | 0.1995 | 774,435 |
Jun 30, 2023 | 0.2025 | 0.2025 | 0.1940 | 0.1968 | 0.1968 | 513,729 |
Jun 29, 2023 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 734,104 |
Jun 28, 2023 | 0.1950 | 0.2149 | 0.1926 | 0.1963 | 0.1963 | 305,258 |
Jun 27, 2023 | 0.1900 | 0.1925 | 0.1829 | 0.1925 | 0.1925 | 1,404,169 |
Jun 26, 2023 | 0.1925 | 0.2100 | 0.1925 | 0.2016 | 0.2016 | 1,514,711 |
Jun 23, 2023 | 0.2000 | 0.2000 | 0.1812 | 0.1925 | 0.1925 | 687,354 |
Jun 22, 2023 | 0.2166 | 0.2166 | 0.1971 | 0.2050 | 0.2050 | 1,443,404 |
Jun 21, 2023 | 0.2000 | 0.2173 | 0.1961 | 0.2166 | 0.2166 | 4,405,373 |
Jun 20, 2023 | 0.1893 | 0.1970 | 0.1762 | 0.1939 | 0.1939 | 10,354,808 |
Jun 16, 2023 | 0.3499 | 0.3499 | 0.3263 | 0.3490 | 0.3490 | 318,955 |
Jun 15, 2023 | 0.3300 | 0.3465 | 0.3100 | 0.3440 | 0.3440 | 299,261 |
Jun 14, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 167,061 |
Jun 13, 2023 | 0.3100 | 0.3390 | 0.3100 | 0.3297 | 0.3297 | 147,180 |
Jun 12, 2023 | 0.3300 | 0.3330 | 0.3200 | 0.3330 | 0.3330 | 227,068 |
Jun 9, 2023 | 0.3210 | 0.3341 | 0.3200 | 0.3340 | 0.3340 | 269,705 |
Jun 8, 2023 | 0.3500 | 0.3500 | 0.3274 | 0.3465 | 0.3465 | 187,114 |
Jun 7, 2023 | 0.3277 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 254,488 |
Jun 6, 2023 | 0.3200 | 0.3600 | 0.3200 | 0.3589 | 0.3589 | 80,777 |
Jun 5, 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3542 | 0.3542 | 500,716 |
Jun 2, 2023 | 0.3400 | 0.3700 | 0.3400 | 0.3688 | 0.3688 | 251,300 |
Jun 1, 2023 | 0.3600 | 0.3600 | 0.3333 | 0.3600 | 0.3600 | 176,668 |
May 31, 2023 | 0.3420 | 0.3502 | 0.3368 | 0.3500 | 0.3500 | 153,683 |
May 30, 2023 | 0.3498 | 0.3505 | 0.3333 | 0.3424 | 0.3424 | 91,694 |
May 26, 2023 | 0.3475 | 0.3700 | 0.3362 | 0.3500 | 0.3500 | 158,188 |
May 25, 2023 | 0.3700 | 0.3700 | 0.3415 | 0.3510 | 0.3510 | 237,761 |
May 24, 2023 | 0.3786 | 0.3786 | 0.3510 | 0.3688 | 0.3688 | 169,062 |
May 23, 2023 | 0.4096 | 0.4192 | 0.3656 | 0.4050 | 0.4050 | 51,191 |
May 22, 2023 | 0.4100 | 0.4300 | 0.4000 | 0.4209 | 0.4209 | 315,339 |
May 19, 2023 | 0.4101 | 0.4340 | 0.4101 | 0.4173 | 0.4173 | 290,712 |
May 18, 2023 | 0.4400 | 0.4400 | 0.4100 | 0.4224 | 0.4224 | 97,877 |
May 17, 2023 | 0.4320 | 0.4433 | 0.4050 | 0.4433 | 0.4433 | 294,471 |
May 16, 2023 | 0.3815 | 0.4300 | 0.3815 | 0.4076 | 0.4076 | 218,109 |
May 15, 2023 | 0.3900 | 0.4491 | 0.3900 | 0.4342 | 0.4342 | 1,480,397 |
May 12, 2023 | 0.4317 | 0.4438 | 0.4085 | 0.4203 | 0.4203 | 1,939,535 |
May 11, 2023 | 0.3600 | 0.4069 | 0.3600 | 0.3933 | 0.3933 | 1,315,282 |
May 10, 2023 | 0.3500 | 0.3510 | 0.3400 | 0.3500 | 0.3500 | 299,500 |
May 9, 2023 | 0.3370 | 0.3575 | 0.3370 | 0.3457 | 0.3457 | 69,338 |
May 8, 2023 | 0.3414 | 0.3700 | 0.3300 | 0.3575 | 0.3575 | 299,475 |
May 5, 2023 | 0.3233 | 0.3600 | 0.3150 | 0.3528 | 0.3528 | 197,752 |
May 4, 2023 | 0.3244 | 0.3317 | 0.3122 | 0.3317 | 0.3317 | 57,481 |
May 3, 2023 | 0.3243 | 0.3243 | 0.3100 | 0.3172 | 0.3172 | 49,029 |
May 2, 2023 | 0.3266 | 0.3333 | 0.3002 | 0.3161 | 0.3161 | 843,398 |
May 1, 2023 | 0.3000 | 0.3106 | 0.2750 | 0.3002 | 0.3002 | 229,372 |
Apr 28, 2023 | 0.3000 | 0.3000 | 0.2860 | 0.2915 | 0.2915 | 238,014 |
Apr 27, 2023 | 0.2800 | 0.2931 | 0.2800 | 0.2931 | 0.2931 | 291,269 |
Related Tickers
SYAXF Sayona Mining Limited
0.0230
+7.98%
AZLAF Arizona Lithium Limited
0.0200
+8.11%
ILHMF International Lithium Corp.
0.0150
-15.73%
ARYMF Argosy Minerals Limited
0.0862
0.00%
EULIF European Lithium Limited
0.0430
+3.37%
JUGR.V Juggernaut Exploration Ltd.
0.0950
+5.56%
AMYZF RecycLiCo Battery Materials Inc.
0.1186
+4.13%
CXOXF Core Lithium Ltd
0.1027
+14.06%
SYA.AX Sayona Mining Limited
0.0330
-2.94%
ALLIF Atlantic Lithium Limited
0.2649
+5.96%