Lake Resources NL (QB) (LLKKF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0015 | 5.76923076923 | 0.026 | 0.0312 | 0.022 | 247701 | 0.02466278 | CS |
| 4 | 0.0013 | 4.96183206107 | 0.0262 | 0.0344 | 0.0216 | 203885 | 0.02456002 | CS |
| 12 | 0.0049 | 21.6814159292 | 0.0226 | 0.037 | 0.0213 | 315832 | 0.02618774 | CS |
| 26 | -0.0035 | -11.2903225806 | 0.031 | 0.0695 | 0.0206 | 310540 | 0.03386681 | CS |
| 52 | -0.0235 | -46.0784313725 | 0.051 | 0.073 | 0.0175 | 321322 | 0.03419251 | CS |
| 156 | -0.8825 | -96.978021978 | 0.91 | 1.97 | 0.0175 | 598747 | 0.50370243 | CS |
| 260 | 0.0015 | 5.76923076923 | 0.026 | 1.97 | 0.0155 | 944753 | 0.3948246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 0.02745 | 0.00245 | 9.80 | 0.024 | 0.0312 | 0.024 | 20763 |
| 1741728480 | 0.025 | -0.0019 | -7.06 | 0.0271 | 0.0271 | 0.0223 | 411709 |
| 1741641600 | 0.0269 | 0.004 | 17.47 | 0.022 | 0.02715 | 0.022 | 74914 |
| 1741386000 | 0.0229 | -0.0056 | -19.65 | 0.0254999 | 0.028 | 0.0229 | 566033 |
| 1741300140 | 0.0285 | 0.0030001 | 11.77 | 0.026 | 0.0285 | 0.026 | 165088 |
| 1741213440 | 0.0254999 | 0.0024999 | 10.87 | 0.0274 | 0.029 | 0.0251 | 77658 |
| 1741126800 | 0.023 | -0.006 | -20.69 | 0.024 | 0.028 | 0.023 | 114239 |
| 1741040760 | 0.029 | 0.0034 | 13.28 | 0.0225 | 0.029 | 0.0225 | 104912 |
| 1740781260 | 0.0256 | 0 | 0.00 | 0.02565 | 0.02565 | 0.02498 | 28828 |
| 1740695340 | 0.0256 | 0.0026 | 11.30 | 0.02565 | 0.02565 | 0.0256 | 13269 |
| 1740608400 | 0.023 | -0.00075 | -3.16 | 0.0264 | 0.0264 | 0.023 | 548060 |
| 1740522480 | 0.02375 | 0.00025 | 1.06 | 0.0264 | 0.0264 | 0.0235 | 130541 |
| 1740435600 | 0.0235 | 0.0005 | 2.17 | 0.026 | 0.026 | 0.023 | 94622 |
| 1740176400 | 0.023 | -0.00365 | -13.70 | 0.025 | 0.0289 | 0.023 | 569098 |
| 1740090480 | 0.02665 | 0.00155 | 6.18 | 0.02805 | 0.03 | 0.0216 | 171193 |
| 1740003960 | 0.0251 | -0.0019 | -7.04 | 0.02645 | 0.029 | 0.0251 | 126927 |
| 1739917740 | 0.027 | -0.001 | -3.57 | 0.0235 | 0.0277 | 0.0235 | 83372 |
| 1739572020 | 0.028 | 0.0022 | 8.53 | 0.0344 | 0.0344 | 0.0245 | 35191 |
| 1739485320 | 0.0258 | -0.0004 | -1.53 | 0.0262 | 0.029 | 0.024 | 537407 |
| 1739398920 | 0.0262 | 0.00238 | 9.99 | 0.0264 | 0.02715 | 0.0213 | 87229 |
| 1739312940 | 0.02382 | -0.00118 | -4.72 | 0.024 | 0.024 | 0.0236 | 110500 |
| 1739226000 | 0.025 | 0.00075 | 3.09 | 0.0259 | 0.0259 | 0.0239 | 206555 |
| 1738967160 | 0.02425 | 0.00015 | 0.62 | 0.0242 | 0.02585 | 0.0235 | 407511 |
| 1738880400 | 0.0241 | -0.00045 | -1.83 | 0.025 | 0.025 | 0.0241 | 168999 |
| 1738794000 | 0.02455 | -0.00135 | -5.21 | 0.0324 | 0.0324 | 0.0241 | 313148 |
| 1738708080 | 0.0259 | -0.0006 | -2.26 | 0.0216 | 0.0299 | 0.0216 | 725131 |
| 1738621740 | 0.0265 | -0.00325 | -10.92 | 0.0240499 | 0.0303 | 0.023 | 2834857 |
| 1738362000 | 0.02975 | 0.00325 | 12.26 | 0.02925 | 0.02975 | 0.027 | 36785 |
| 1738276080 | 0.0265 | -0.0015 | -5.36 | 0.0243 | 0.03 | 0.0243 | 693233 |
| 1738189740 | 0.028 | 0.001 | 3.70 | 0.037 | 0.037 | 0.0271 | 737667 |
| 1738103280 | 0.027 | -0.0015 | -5.26 | 0.027 | 0.03385 | 0.027 | 224500 |
| 1738016820 | 0.0285 | -0.0045 | -13.64 | 0.0243 | 0.03 | 0.0243 | 99662 |
| 1737757440 | 0.033 | 0.003 | 10.00 | 0.031 | 0.033 | 0.027 | 117670 |
| 1737671220 | 0.03 | 0.001 | 3.45 | 0.0295 | 0.033 | 0.0265 | 7759 |
| 1737584640 | 0.029 | 0.0015 | 5.45 | 0.02693 | 0.0308 | 0.0265 | 117810 |
| 1737498540 | 0.0275 | -0.0009 | -3.17 | 0.0319 | 0.0319 | 0.0265 | 169737 |
| 1737152880 | 0.0284 | -0.0014 | -4.70 | 0.0254999 | 0.0285 | 0.025 | 81982 |
| 1737066420 | 0.0298 | 0.0018 | 6.43 | 0.02775 | 0.0298 | 0.0265 | 530150 |
| 1736979720 | 0.028 | 0.00035 | 1.27 | 0.0312 | 0.0312 | 0.025 | 235991 |
| 1736893380 | 0.02765 | 0.00165 | 6.35 | 0.027 | 0.02835 | 0.0268 | 183500 |
| 1736806800 | 0.026 | -0.0025 | -8.77 | 0.02825 | 0.02835 | 0.0252 | 1311231 |
| 1736547720 | 0.0285 | 0.0016 | 5.95 | 0.0273 | 0.0285 | 0.0273 | 364278 |
| 1736375340 | 0.0269 | -0.0001 | -0.37 | 0.0275 | 0.028 | 0.02535 | 394543 |
| 1736288940 | 0.027 | -0.001 | -3.57 | 0.02675 | 0.02725 | 0.0254999 | 126344 |
| 1736202360 | 0.028 | 0.0004 | 1.45 | 0.03 | 0.03 | 0.0254999 | 80558 |
| 1735942980 | 0.0276 | -0.0009 | -3.16 | 0.0234 | 0.0285 | 0.022 | 30508 |
| 1735856700 | 0.0285 | 0.0025 | 9.62 | 0.0263 | 0.0285 | 0.026 | 147111 |
| 1735683960 | 0.026 | 0.00015 | 0.58 | 0.0216 | 0.0274 | 0.0216 | 223579 |
| 1735597740 | 0.02585 | -0.00045 | -1.71 | 0.0216 | 0.0285 | 0.0216 | 525928 |
| 1735338000 | 0.0263 | 0.0003 | 1.15 | 0.0225 | 0.0285 | 0.0225 | 329484 |
| 1735252020 | 0.026 | 0 | 0.00 | 0.025 | 0.02625 | 0.025 | 610312 |
| 1735078200 | 0.026 | 0 | 0.00 | 0.026 | 0.0265 | 0.026 | 32903 |
| 1734992400 | 0.026 | -0.00125 | -4.59 | 0.0234 | 0.027 | 0.0234 | 733105 |
| 1734733200 | 0.02725 | 0.00025 | 0.93 | 0.027 | 0.029 | 0.0254999 | 175598 |
| 1734646800 | 0.027 | 0.00026 | 0.97 | 0.0226 | 0.027 | 0.0226 | 321101 |
| 1734560940 | 0.02674 | -0.00126 | -4.50 | 0.0271 | 0.028 | 0.0253 | 186333 |
| 1734474360 | 0.028 | 0.0016 | 6.06 | 0.0226 | 0.0298 | 0.0226 | 281699 |
| 1734388140 | 0.0264 | 0.0011 | 4.35 | 0.0225 | 0.0275 | 0.0225 | 232311 |
| 1734128940 | 0.0253 | -0.00035 | -1.36 | 0.0253 | 0.02765 | 0.0253 | 97692 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
