Lake Resources N.L. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.040	0.041	0.038	0.039	0.039	2,323,822
2024-09-04	0.040	0.040	0.038	0.040	0.040	3,031,152
2024-09-03	0.041	0.042	0.039	0.040	0.040	3,756,659
2024-09-02	0.040	0.041	0.038	0.041	0.041	7,760,226
2024-08-30	0.036	0.040	0.036	0.040	0.040	7,536,896
2024-08-29	0.036	0.038	0.035	0.037	0.037	4,425,407
2024-08-28	0.037	0.038	0.036	0.036	0.036	2,032,716
2024-08-27	0.037	0.038	0.036	0.037	0.037	1,136,336
2024-08-26	0.038	0.039	0.036	0.037	0.037	3,252,680
2024-08-23	0.039	0.039	0.037	0.038	0.038	1,248,382
2024-08-22	0.037	0.039	0.037	0.038	0.038	5,401,475
2024-08-21	0.035	0.037	0.034	0.036	0.036	6,213,342
2024-08-20	0.034	0.036	0.034	0.034	0.034	5,406,243
2024-08-19	0.033	0.034	0.033	0.034	0.034	3,457,171
2024-08-16	0.034	0.034	0.033	0.033	0.033	1,721,303
2024-08-15	0.034	0.034	0.033	0.034	0.034	3,167,215
2024-08-14	0.033	0.035	0.033	0.034	0.034	1,571,833
2024-08-13	0.034	0.034	0.033	0.033	0.033	842,132
2024-08-12	0.034	0.035	0.034	0.034	0.034	1,540,329
2024-08-09	0.035	0.035	0.034	0.034	0.034	1,714,303
2024-08-08	0.035	0.036	0.034	0.034	0.034	1,569,081
2024-08-07	0.035	0.036	0.034	0.034	0.034	1,530,225
2024-08-06	0.035	0.035	0.034	0.034	0.034	2,816,970
2024-08-05	0.036	0.037	0.033	0.033	0.033	8,039,457
2024-08-02	0.037	0.037	0.036	0.037	0.037	605,523
2024-08-01	0.037	0.039	0.036	0.036	0.036	7,247,091
2024-07-31	0.036	0.037	0.035	0.036	0.036	1,650,375
2024-07-30	0.037	0.037	0.036	0.036	0.036	1,957,024
2024-07-29	0.037	0.037	0.036	0.037	0.037	2,249,592
2024-07-26	0.036	0.037	0.035	0.036	0.036	2,770,803
2024-07-25	0.035	0.037	0.035	0.036	0.036	5,255,777
2024-07-24	0.036	0.037	0.035	0.035	0.035	6,201,441
2024-07-23	0.037	0.038	0.036	0.036	0.036	2,553,111
2024-07-22	0.038	0.038	0.036	0.036	0.036	6,716,417
2024-07-19	0.037	0.039	0.037	0.038	0.038	13,915,916
2024-07-18	0.037	0.038	0.036	0.038	0.038	7,380,595
2024-07-17	0.037	0.039	0.036	0.038	0.038	7,836,886
2024-07-16	0.038	0.039	0.037	0.037	0.037	7,245,071
2024-07-15	0.040	0.041	0.038	0.038	0.038	5,879,142
2024-07-12	0.038	0.041	0.038	0.040	0.040	7,491,891
2024-07-11	0.040	0.040	0.038	0.038	0.038	3,102,186
2024-07-10	0.039	0.040	0.038	0.038	0.038	2,533,567
2024-07-09	0.039	0.041	0.039	0.039	0.039	2,717,038
2024-07-08	0.042	0.042	0.038	0.040	0.040	7,546,836
2024-07-05	0.043	0.044	0.041	0.041	0.041	5,423,871
2024-07-04	0.041	0.044	0.039	0.043	0.043	12,776,466
2024-07-03	0.038	0.042	0.037	0.040	0.040	16,586,709
2024-07-02	0.040	0.040	0.036	0.037	0.037	13,279,173
2024-07-01	0.040	0.041	0.039	0.040	0.040	8,554,684
2024-06-28	0.042	0.043	0.039	0.040	0.040	18,599,782
2024-06-27	0.044	0.045	0.041	0.043	0.043	9,417,922
2024-06-26	0.041	0.044	0.040	0.044	0.044	12,987,829
2024-06-25	0.044	0.044	0.040	0.042	0.042	25,137,235
2024-06-24	0.046	0.047	0.044	0.044	0.044	5,910,401
2024-06-21	0.047	0.047	0.045	0.047	0.047	5,257,262
2024-06-20	0.047	0.047	0.045	0.047	0.047	6,231,498
2024-06-19	0.050	0.050	0.047	0.048	0.048	7,690,190
2024-06-18	0.051	0.052	0.050	0.050	0.050	2,820,814
2024-06-17	0.051	0.052	0.050	0.052	0.052	2,580,894
2024-06-14	0.051	0.053	0.051	0.051	0.051	4,661,087

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.