LLKKF

Lake Resources NL (QB) Historical Data

LLKKF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 0.3568 -0.0091 -2.49% 0.3535 0.3758 0.35 591,080
Sep 15 2021 0.3659 -0.0046 -1.24% 0.3645 0.3751 0.36 492,780
Sep 14 2021 0.3705 0.00 +0.00% 0.38 0.38 0.37 0
Sep 14 2021 0.3705 0.0005 0.14% 0.38 0.38 0.37 243,273
Sep 13 2021 0.37 -0.00737 -1.95% 0.3962 0.3962 0.365 744,687
Sep 10 2021 0.37737 0.00737 1.99% 0.3732 0.389 0.3732 444,790
Sep 09 2021 0.37 -0.03 -7.5% 0.38 0.38 0.35 1,681,753
Sep 08 2021 0.40 0.00 +0.00% 0.3944 0.41 0.39 0
Sep 08 2021 0.40 -0.0015 -0.37% 0.3944 0.41 0.39 951,926
Sep 07 2021 0.4015 -0.0145 -3.49% 0.41 0.41 0.40 599,072
Sep 06 2021 0.416 0.00 +0.00% 0.4409 0.4409 0.41 0
Sep 03 2021 0.416 0.00 +0.00% 0.4409 0.4409 0.41 0
Sep 03 2021 0.416 0.003 0.73% 0.4409 0.4409 0.41 763,832
Sep 02 2021 0.413 0.00 +0.00% 0.425 0.4398 0.4108 0
Sep 02 2021 0.413 -0.0268 -6.09% 0.425 0.4398 0.4108 634,143
Sep 01 2021 0.4398 -0.0002 -0.05% 0.4425 0.4425 0.415 1,044,815
Aug 31 2021 0.44 0.00 +0.00% 0.4545 0.4545 0.42 0
Aug 31 2021 0.44 -0.0055 -1.23% 0.4545 0.4545 0.42 336,684
Aug 30 2021 0.4455 0.0405 10.0% 0.42 0.45 0.405 1,204,121
Aug 27 2021 0.405 -0.0198 -4.66% 0.4109 0.426 0.40 943,894
Aug 26 2021 0.4248 -0.0202 -4.54% 0.4186 0.4305 0.40 630,873
Aug 25 2021 0.445 0.0177 4.14% 0.43 0.4515 0.43 1,364,968
Aug 24 2021 0.4273 0.0373 9.56% 0.4114 0.4396 0.3875 779,932
Aug 23 2021 0.39 0.015 4.0% 0.41 0.4176 0.386 962,585
Aug 20 2021 0.375 0.00 +0.00% 0.4101 0.4101 0.355 0
Aug 20 2021 0.375 -0.05289 -12.36% 0.4101 0.4101 0.355 2,403,023
Aug 19 2021 0.42789 -0.00881 -2.02% 0.4227 0.4488 0.42 699,702
Aug 18 2021 0.4367 0.00 +0.00% 0.425 0.4419 0.425 0
Aug 18 2021 0.4367 -0.0053 -1.2% 0.425 0.4419 0.425 803,670
Aug 17 2021 0.442 0.0095 2.2% 0.4399 0.45 0.429075 1,294,459
Aug 16 2021 0.4325 -0.0303 -6.55% 0.456 0.456 0.4251 1,349,770
Aug 13 2021 0.4628 0.00 +0.00% 0.4663 0.4895 0.4489 0
Aug 13 2021 0.4628 -0.0172 -3.58% 0.4663 0.4895 0.4489 1,313,638
Aug 12 2021 0.48 0.00 +0.00% 0.4724 0.4845 0.4567 0
Aug 12 2021 0.48 0.0076 1.61% 0.4724 0.4845 0.4567 891,425
Aug 11 2021 0.4724 0.0174 3.82% 0.4701 0.49 0.46 2,013,375
Aug 10 2021 0.455 0.00 +0.00% 0.425 0.455 0.4225 0
Aug 10 2021 0.455 0.0325 7.69% 0.425 0.455 0.4225 1,042,610
Aug 09 2021 0.4225 -0.074 -14.9% 0.4799 0.48 0.3901 6,617,376
Aug 06 2021 0.4965 0.00 +0.00% 0.4924 0.50 0.47 0
Aug 06 2021 0.4965 0.0515 11.57% 0.4924 0.50 0.47 4,500,257
Aug 05 2021 0.445 -0.011 -2.41% 0.45 0.4561 0.415 2,041,332
Aug 04 2021 0.456 0.06126 15.52% 0.42 0.474 0.4197 4,425,849
Aug 03 2021 0.39474 0.00 +0.00% 0.39 0.4093 0.385 0
Aug 03 2021 0.39474 0.01474 3.88% 0.39 0.4093 0.385 2,080,952
Aug 02 2021 0.38 0.042 12.43% 0.348 0.38 0.348 2,947,823
Jul 30 2021 0.338 0.032 10.46% 0.32 0.3407 0.3101 1,329,904
Jul 29 2021 0.306 0.00 +0.00% 0.3098 0.3227 0.3001 0
Jul 29 2021 0.306 0.006 2.0% 0.3098 0.3227 0.3001 506,446
Jul 28 2021 0.30 -0.001 -0.33% 0.3074 0.3074 0.275 1,194,711
Jul 27 2021 0.301 -0.012 -3.83% 0.30 0.3075 0.29 505,014
Jul 26 2021 0.313 0.00377 1.22% 0.2963 0.3149 0.2963 466,918
Jul 23 2021 0.30923 -0.00977 -3.06% 0.3125 0.315 0.3002 1,245,811
Jul 22 2021 0.319 0.00 +0.00% 0.31 0.33 0.31 0
Jul 22 2021 0.319 0.019 6.33% 0.31 0.33 0.31 1,666,496
Jul 21 2021 0.30 0.0295 10.91% 0.298 0.305 0.28 2,034,206
Jul 20 2021 0.2705 -0.0015 -0.55% 0.2762 0.2898 0.2705 485,880
Jul 19 2021 0.272 0.00 +0.00% 0.2833 0.2833 0.26 0
Jul 19 2021 0.272 -0.0008 -0.29% 0.2833 0.2833 0.26 999,720
Jul 16 2021 0.2728 -0.0062 -2.22% 0.29 0.29 0.272 675,267
Jul 15 2021 0.279 0.003 1.09% 0.2626 0.2792 0.2626 774,016
Jul 14 2021 0.276 -0.005 -1.78% 0.2853 0.2939 0.271 2,167,957
Jul 13 2021 0.281 0.00 +0.00% 0.2991 0.30 0.28 0
Jul 13 2021 0.281 -0.001 -0.35% 0.2991 0.30 0.28 1,173,832
Jul 12 2021 0.282 0.00 +0.00% 0.27 0.2904 0.27 0
Jul 12 2021 0.282 0.011 4.06% 0.27 0.2904 0.27 866,179
Jul 09 2021 0.271 0.00 +0.00% 0.29 0.29 0.259 0
Jul 09 2021 0.271 0.006 2.26% 0.29 0.29 0.259 628,720
Jul 08 2021 0.265 -0.0105 -3.81% 0.26 0.285 0.2575 1,200,408
Jul 07 2021 0.2755 0.00 +0.00% 0.2768 0.29305 0.2691 0
Jul 07 2021 0.2755 0.0075 2.8% 0.2768 0.29305 0.2691 1,174,810
Jul 06 2021 0.268 0.00838 3.23% 0.28296 0.28296 0.26 1,117,518
Jul 05 2021 0.259625 0.00 +0.00% 0.251 0.2612 0.251 0
Jul 02 2021 0.259625 0.00 +0.00% 0.251 0.2612 0.251 0
Jul 02 2021 0.259625 0.00613 2.42% 0.251 0.2612 0.251 709,177
Jul 01 2021 0.2535 0.0016 0.64% 0.2511 0.2668 0.24915 490,336
Jun 30 2021 0.2519 0.0034 1.37% 0.255 0.255 0.242 690,537
Jun 29 2021 0.2485 0.00 +0.00% 0.2612 0.2612 0.238 0
Jun 29 2021 0.2485 -0.007 -2.74% 0.2612 0.2612 0.238 1,096,507
Jun 28 2021 0.2555 -0.014 -5.19% 0.252 0.26 0.24 2,322,534
Jun 25 2021 0.2695 0.00 +0.00% 0.2706 0.2706 0.265 0
Jun 25 2021 0.2695 -0.0025 -0.92% 0.2706 0.2706 0.265 830,220
Jun 24 2021 0.272 0.005 1.87% 0.2649 0.28 0.26 845,768
Jun 23 2021 0.267 0.00 +0.00% 0.279 0.288 0.26 0
Jun 23 2021 0.267 -0.03405 -11.31% 0.279 0.288 0.26 2,342,605
Jun 22 2021 0.30105 0.02105 7.52% 0.29 0.309 0.285 4,136,292
Jun 21 2021 0.28 0.0291 11.6% 0.271 0.2828 0.2549 3,014,917


Your Recent History
USOTC
LLKKF
Lake Resou..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.