Lake Resources NL (QB) (LLKKF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02785 | 94.0878378378 | 0.0296 | 0.0695 | 0.026 | 589557 | 0.05224686 | CS |
| 4 | 0.0317 | 123.106796117 | 0.02575 | 0.0695 | 0.0225 | 277777 | 0.04089176 | CS |
| 12 | 0.02845 | 98.1034482759 | 0.029 | 0.0695 | 0.02 | 247338 | 0.03133697 | CS |
| 26 | 0.01745 | 43.625 | 0.04 | 0.0695 | 0.0175 | 316782 | 0.03287341 | CS |
| 52 | -0.06255 | -52.125 | 0.12 | 0.125 | 0.0175 | 421656 | 0.06321459 | CS |
| 156 | -0.41975 | -87.961022632 | 0.4772 | 1.97 | 0.0175 | 729430 | 0.57256965 | CS |
| 260 | 0.03645 | 173.571428571 | 0.021 | 1.97 | 0.0155 | 977108 | 0.40312743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729200000 | 0.0606 | 0.02505 | 70.46 | 0.0437 | 0.0695 | 0.041 | 2040678 |
| 1729113960 | 0.03555 | 5.0E-5 | 0.14 | 0.032 | 0.0371999 | 0.032 | 212167 |
| 1729027680 | 0.0354999 | 0.0027499 | 8.40 | 0.026 | 0.03685 | 0.026 | 227230 |
| 1728941220 | 0.03275 | 0.00275 | 9.17 | 0.033 | 0.034 | 0.028 | 257052 |
| 1728681900 | 0.03 | 0.000625 | 2.13 | 0.0296 | 0.032 | 0.027 | 210657 |
| 1728595560 | 0.029375 | 0.002375 | 8.80 | 0.027 | 0.0294 | 0.027 | 43302 |
| 1728508800 | 0.027 | -0.00269 | -9.06 | 0.0295 | 0.031 | 0.027 | 148991 |
| 1728422580 | 0.02969 | -0.00031 | -1.03 | 0.03 | 0.032 | 0.02891 | 586719 |
| 1728336000 | 0.03 | 0.003 | 11.11 | 0.0275 | 0.031 | 0.0245 | 175184 |
| 1728077220 | 0.027 | 0.00125 | 4.85 | 0.0281 | 0.0292 | 0.027 | 282273 |
| 1727990760 | 0.02575 | -0.001 | -3.74 | 0.0241 | 0.0295 | 0.0241 | 57042 |
| 1727904000 | 0.02675 | -0.001785 | -6.26 | 0.028 | 0.0285 | 0.026 | 35909 |
| 1727818140 | 0.028535 | 0.000535 | 1.91 | 0.029 | 0.029 | 0.026 | 278548 |
| 1727731380 | 0.028 | -0.0015 | -5.08 | 0.0225 | 0.0296 | 0.0225 | 40293 |
| 1727472000 | 0.0295 | 0.0035 | 13.46 | 0.0278 | 0.031 | 0.0278 | 317122 |
| 1727386200 | 0.026 | 0.001 | 4.00 | 0.0225 | 0.0275 | 0.0225 | 161876 |
| 1727299200 | 0.025 | 0 | 0.00 | 0.032 | 0.032 | 0.025 | 63829 |
| 1727212800 | 0.025 | 0.0005 | 2.04 | 0.025 | 0.025 | 0.025 | 31154 |
| 1727126940 | 0.0245 | -0.0025 | -9.26 | 0.027 | 0.0295 | 0.0245 | 112486 |
| 1726867200 | 0.027 | -0.003 | -10.00 | 0.02575 | 0.027 | 0.0245 | 273031 |
| 1726781220 | 0.03 | 0.001 | 3.45 | 0.0352 | 0.0352 | 0.023 | 446800 |
| 1726694460 | 0.029 | -0.001 | -3.33 | 0.02725 | 0.03 | 0.02725 | 16500 |
| 1726608240 | 0.03 | 0.0039 | 14.94 | 0.0211 | 0.03 | 0.0211 | 182633 |
| 1726521720 | 0.0261 | -0.0013 | -4.74 | 0.0206 | 0.027 | 0.0206 | 23218 |
| 1726262940 | 0.0274 | -0.0006 | -2.14 | 0.031 | 0.031 | 0.025 | 80959 |
| 1726176540 | 0.028 | 0.0015 | 5.66 | 0.0272 | 0.0294 | 0.0264 | 311685 |
| 1726090140 | 0.0265 | 0.001115 | 4.39 | 0.0275 | 0.0275 | 0.02551 | 102042 |
| 1726003500 | 0.025385 | 0.000385 | 1.54 | 0.02545 | 0.02645 | 0.0224 | 111715 |
| 1725917160 | 0.025 | -0.0021 | -7.75 | 0.0225 | 0.02769 | 0.0225 | 40053 |
| 1725658020 | 0.0271 | -0.0018 | -6.23 | 0.0256 | 0.0289 | 0.0242579 | 92641 |
| 1725571440 | 0.0289 | -0.00035 | -1.20 | 0.0202 | 0.03045 | 0.0202 | 63433 |
| 1725485040 | 0.02925 | 0.0023 | 8.53 | 0.02705 | 0.0295 | 0.027 | 12992 |
| 1725398880 | 0.02695 | 0.0004 | 1.51 | 0.02695 | 0.02695 | 0.02695 | 100 |
| 1725053340 | 0.02655 | 0.00185 | 7.49 | 0.0254999 | 0.031 | 0.02 | 257741 |
| 1724966400 | 0.0247 | 0.00105 | 4.44 | 0.0235 | 0.0247 | 0.02294 | 94223 |
| 1724880360 | 0.02365 | 0.00155 | 7.01 | 0.0216 | 0.024 | 0.0216 | 160729 |
| 1724794080 | 0.0221 | -0.0034 | -13.33 | 0.0214999 | 0.02375 | 0.0214999 | 37020 |
| 1724707740 | 0.0254999 | 0.0012499 | 5.15 | 0.0254999 | 0.0254999 | 0.022 | 89741 |
| 1724448480 | 0.02425 | 0.0001 | 0.41 | 0.0242 | 0.02425 | 0.022 | 608417 |
| 1724362140 | 0.02415 | 0.00255 | 11.81 | 0.021 | 0.025 | 0.021 | 80544 |
| 1724275380 | 0.0216 | -0.00255 | -10.56 | 0.0231 | 0.0231 | 0.0216 | 27980 |
| 1724188800 | 0.02415 | -0.00025 | -1.02 | 0.0246 | 0.0265 | 0.0214999 | 923554 |
| 1724102880 | 0.0244 | 0.0004 | 1.67 | 0.022 | 0.024476 | 0.022 | 484364 |
| 1723843740 | 0.024 | -0.0018 | -6.98 | 0.024 | 0.0258 | 0.024 | 128975 |
| 1723756860 | 0.0258 | -0.0011 | -4.09 | 0.02875 | 0.02925 | 0.0254999 | 605743 |
| 1723670820 | 0.0269 | 0.0024 | 9.80 | 0.02925 | 0.02925 | 0.0261 | 130856 |
| 1723584360 | 0.0245 | -0.0047 | -16.10 | 0.027 | 0.027 | 0.0245 | 50144 |
| 1723497900 | 0.0292 | 0.00195 | 7.16 | 0.02225 | 0.0319 | 0.02225 | 670810 |
| 1723238400 | 0.02725 | 0.00325 | 13.54 | 0.026 | 0.0301 | 0.026 | 281551 |
| 1723152000 | 0.024 | -0.006 | -20.00 | 0.0254999 | 0.0333 | 0.0225 | 231276 |
| 1723065720 | 0.03 | 0.0056 | 22.95 | 0.02605 | 0.03 | 0.0244 | 169231 |
| 1722979800 | 0.0244 | 0 | 0.00 | 0.02 | 0.02666 | 0.02 | 40758 |
| 1722893340 | 0.0244 | 0.00115 | 4.95 | 0.027 | 0.027 | 0.022 | 178829 |
| 1722634140 | 0.02325 | 0.00115 | 5.20 | 0.027 | 0.027 | 0.02325 | 22172 |
| 1722547620 | 0.0221 | -0.0033 | -12.99 | 0.0264 | 0.0264 | 0.0221 | 1538280 |
| 1722461340 | 0.0254 | 0.001 | 4.10 | 0.02545 | 0.0288 | 0.0225 | 41753 |
| 1722374820 | 0.0244 | -0.0006 | -2.40 | 0.0254999 | 0.02665 | 0.0244 | 101409 |
| 1722288180 | 0.025 | -0.0039 | -13.49 | 0.0266 | 0.029 | 0.025 | 401458 |
| 1722029100 | 0.0289 | 0.0019 | 7.04 | 0.029 | 0.03 | 0.0252 | 195086 |
| 1721942400 | 0.027 | -0.001 | -3.57 | 0.025 | 0.029 | 0.025 | 645746 |
| 1721856480 | 0.028 | -0.002 | -6.67 | 0.033 | 0.033 | 0.022 | 851639 |
| 1721770140 | 0.03 | 0.0022 | 7.91 | 0.0313 | 0.032 | 0.0261 | 228416 |
| 1721683740 | 0.0278 | 0.0008 | 2.96 | 0.027 | 0.0298 | 0.0247 | 1522510 |
| 1721424180 | 0.027 | 0.0001 | 0.37 | 0.02762 | 0.032 | 0.0247 | 150405 |
| 1721337960 | 0.0269 | -0.0001 | -0.37 | 0.0236 | 0.0315 | 0.0236 | 898703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
