ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,099.96
      1.02%
      US Tech 100
      17,237.60
      1.53%
      Dow Jones
      38,239.66
      0.40%
      Brent Oil
      88.165
      0.02%
      Bitcoin
      63,728.24
      -1.17%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Lake Resources NL (QB) (LLKKF)

      7. Lake Resources NL (QB) (LLKKF) Historical

      LLKKF Lake Resources NL (QB)

      0.0344
      -0.0024 (-6.52%)
      Apr 26 2024 - Closed
      Delayed by 15 minutes

      LLKKF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 25 2024 0.0368 0.0008 2.22% 0.04 0.04 0.035 526,411
      Apr 24 2024 0.036 0.002 5.88% 0.034 0.0381 0.034 34,319
      Apr 23 2024 0.034 0.001 3.03% 0.0284 0.037 0.0284 147,213
      Apr 22 2024 0.033 -0.00394 -10.67% 0.031 0.041 0.031 141,141
      Apr 19 2024 0.03694 -0.00046 -1.23% 0.0419 0.0419 0.0314 129,689
      Apr 18 2024 0.0374 -0.0006 -1.58% 0.04 0.04 0.036 191,133
      Apr 17 2024 0.038 -0.00045 -1.17% 0.04 0.04 0.036 116,350
      Apr 16 2024 0.03845 -0.00523 -11.97% 0.0447 0.0447 0.0364 500,544
      Apr 15 2024 0.04368 -0.00002 -0.05% 0.0459 0.0459 0.04 596,342
      Apr 12 2024 0.0437 -0.00134 -2.96% 0.043 0.0463 0.0401 229,482
      Apr 11 2024 0.045035 0.00004 0.08% 0.04 0.0463 0.04 129,822
      Apr 10 2024 0.045 -0.00135 -2.91% 0.04558 0.04558 0.0401 213,170
      Apr 09 2024 0.04635 0.00321 7.44% 0.0432 0.055 0.0408 82,079
      Apr 08 2024 0.04314 -0.00356 -7.62% 0.0387 0.0467 0.0387 535,408
      Apr 05 2024 0.0467 0.00 0.00% 0.0426 0.0467 0.0421 88,320
      Apr 04 2024 0.0467 0.0015 3.32% 0.0464 0.0501 0.045 355,871
      Apr 03 2024 0.0452 -0.0004 -0.88% 0.045 0.0472 0.044 462,599
      Apr 02 2024 0.0456 0.0016 3.64% 0.044 0.0495 0.044 76,338
      Apr 01 2024 0.044 -0.003 -6.38% 0.0441 0.0486 0.0422 118,037
      Mar 28 2024 0.047 0.0037 8.55% 0.0432 0.05 0.0432 552,723
      Mar 27 2024 0.0433 -0.0044 -9.22% 0.045 0.04845 0.043 1,031,020
      Mar 26 2024 0.0477 0.0023 5.07% 0.0469 0.0477 0.04034 149,127
      Mar 25 2024 0.0454 0.00004 0.09% 0.045 0.0456 0.0443 39,562
      Mar 22 2024 0.04536 -0.00026 -0.57% 0.043 0.0456 0.043 188,676
      Mar 21 2024 0.04562 -0.00033 -0.72% 0.0469 0.0469 0.039 428,179
      Mar 20 2024 0.04595 -0.00275 -5.65% 0.0487 0.0487 0.0414 745,774
      Mar 19 2024 0.0487 -0.0008 -1.62% 0.0495 0.05 0.046 400,755
      Mar 18 2024 0.0495 -0.00445 -8.25% 0.0445 0.055 0.0445 237,151
      Mar 15 2024 0.05395 -0.00555 -9.33% 0.0579 0.0579 0.05 400,430
      Mar 14 2024 0.0595 -0.0077 -11.46% 0.06 0.073 0.0551 375,224
      Mar 13 2024 0.0672 0.0087 14.87% 0.051 0.0672 0.051 155,388
      Mar 12 2024 0.0585 -0.0145 -19.86% 0.07 0.07 0.055 1,515,036
      Mar 11 2024 0.073 0.00 0.00% 0.073 0.073 0.073 0
      Mar 08 2024 0.073 0.00 0.00% 0.073 0.073 0.073 0
      Mar 07 2024 0.073 0.001 1.39% 0.063 0.079 0.063 1,439,551
      Mar 06 2024 0.072 -0.003 -4.00% 0.063 0.079 0.063 418,338
      Mar 05 2024 0.075 -0.0056 -6.95% 0.0788 0.0812 0.0724 339,529
      Mar 04 2024 0.0806 -0.0067 -7.67% 0.0793 0.083 0.0793 806,302
      Mar 01 2024 0.0873 0.0078 9.81% 0.0867 0.0897 0.0867 152,127
      Feb 29 2024 0.0795 0.0002 0.25% 0.0776 0.0795 0.0772 146,041
      Feb 28 2024 0.0793 0.0034 4.48% 0.0676 0.0875 0.0676 289,694
      Feb 27 2024 0.0759 -0.0036 -4.53% 0.0767 0.078 0.0741 146,401
      Feb 26 2024 0.0795 0.0066 9.05% 0.08 0.08 0.0778 486,737
      Feb 23 2024 0.0729 -0.0069 -8.65% 0.0737 0.0741 0.0722 205,732
      Feb 22 2024 0.0798 0.0009 1.14% 0.0775 0.0804 0.0775 203,110
      Feb 21 2024 0.0789 -0.0031 -3.78% 0.0799 0.08145 0.0789 354,409
      Feb 20 2024 0.082 0.00316 4.01% 0.0836 0.0837 0.08 274,338
      Feb 16 2024 0.07884 0.01194 17.85% 0.07 0.0808 0.07 429,760
      Feb 15 2024 0.0669 0.0049 7.90% 0.0663 0.067 0.0645 319,687
      Feb 14 2024 0.062 0.00195 3.25% 0.061 0.0681 0.0584 178,563
      Feb 13 2024 0.06005 -0.0008 -1.31% 0.045 0.07 0.045 180,887
      Feb 12 2024 0.06085 -0.00065 -1.06% 0.0635 0.0694 0.055 242,932
      Feb 09 2024 0.0615 -0.0013 -2.07% 0.0628 0.07 0.0615 187,971
      Feb 08 2024 0.0628 0.0058 10.18% 0.051 0.066 0.051 625,624
      Feb 07 2024 0.057 0.00174 3.15% 0.0553 0.0602 0.0501 174,659
      Feb 06 2024 0.05526 -0.00149 -2.63% 0.0585 0.0585 0.0502 391,692
      Feb 05 2024 0.05675 -0.00345 -5.73% 0.058 0.0602 0.05415 2,077,959
      Feb 02 2024 0.0602 -0.00045 -0.74% 0.067 0.067 0.0602 76,084
      Feb 01 2024 0.06065 -0.00735 -10.81% 0.06123 0.07 0.0572 160,494
      Jan 31 2024 0.068 0.0035 5.43% 0.0749 0.0749 0.0554 34,289
      Jan 30 2024 0.0645 0.00194 3.10% 0.054 0.07 0.054 101,205
      Jan 29 2024 0.06256 -0.00134 -2.10% 0.06 0.0653 0.055 1,599,148

      Your Recent History

      USOTC
      LLKKF
      Lake Resources NL (QB)
      Delayed Upgrade Clock