Lake Resources N.L. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.305	0.325	0.305	0.315	0.315	7,536,532
2023-07-03	0.300	0.310	0.300	0.310	0.310	6,670,363
2023-06-30	0.305	0.310	0.295	0.300	0.300	6,106,030
2023-06-29	0.305	0.310	0.300	0.305	0.305	10,089,429
2023-06-28	0.290	0.310	0.290	0.305	0.305	16,216,966
2023-06-27	0.295	0.305	0.280	0.290	0.290	20,997,829
2023-06-26	0.295	0.300	0.280	0.295	0.295	17,874,906
2023-06-23	0.305	0.313	0.295	0.295	0.295	16,193,457
2023-06-22	0.320	0.330	0.305	0.305	0.305	16,570,365
2023-06-21	0.290	0.328	0.290	0.320	0.320	40,038,884
2023-06-20	0.345	0.345	0.275	0.305	0.305	75,360,951
2023-06-19	0.415	0.420	0.375	0.380	0.380	59,463,820
2023-06-16	0.470	0.475	0.455	0.475	0.475	13,641,238
2023-06-15	0.470	0.480	0.458	0.460	0.460	7,344,900
2023-06-14	0.485	0.500	0.465	0.470	0.470	9,925,797
2023-06-13	0.475	0.485	0.455	0.480	0.480	11,270,153
2023-06-09	0.495	0.500	0.468	0.475	0.475	8,151,309
2023-06-08	0.505	0.510	0.490	0.490	0.490	7,009,951
2023-06-07	0.520	0.530	0.508	0.510	0.510	7,932,398
2023-06-06	0.520	0.540	0.515	0.515	0.515	11,179,721
2023-06-05	0.540	0.545	0.520	0.520	0.520	6,554,534
2023-06-02	0.525	0.535	0.520	0.520	0.520	5,234,185
2023-06-01	0.520	0.525	0.510	0.515	0.515	4,782,920
2023-05-31	0.520	0.535	0.515	0.530	0.530	9,257,429
2023-05-30	0.535	0.540	0.515	0.525	0.525	7,868,579
2023-05-29	0.545	0.560	0.535	0.535	0.535	13,091,287
2023-05-26	0.530	0.555	0.525	0.535	0.535	13,338,405
2023-05-25	0.550	0.560	0.535	0.540	0.540	10,147,028
2023-05-24	0.575	0.585	0.555	0.560	0.560	8,652,399
2023-05-23	0.610	0.615	0.580	0.585	0.585	10,959,780
2023-05-22	0.635	0.635	0.605	0.605	0.605	9,853,007
2023-05-19	0.635	0.650	0.620	0.630	0.630	10,949,128
2023-05-18	0.665	0.670	0.620	0.620	0.620	15,117,525
2023-05-17	0.610	0.670	0.600	0.645	0.645	18,993,591
2023-05-16	0.635	0.640	0.610	0.610	0.610	15,183,618
2023-05-15	0.670	0.670	0.573	0.620	0.620	36,945,457
2023-05-12	0.580	0.655	0.570	0.650	0.650	26,061,822
2023-05-11	0.520	0.600	0.515	0.575	0.575	21,666,942
2023-05-10	0.510	0.520	0.500	0.510	0.510	6,894,098
2023-05-09	0.520	0.540	0.510	0.510	0.510	8,566,725
2023-05-08	0.515	0.530	0.515	0.520	0.520	10,787,062
2023-05-05	0.480	0.505	0.480	0.500	0.500	8,551,834
2023-05-04	0.470	0.490	0.470	0.480	0.480	7,158,815
2023-05-03	0.465	0.475	0.455	0.470	0.470	5,328,915
2023-05-02	0.445	0.485	0.445	0.470	0.470	16,001,875
2023-05-01	0.430	0.455	0.430	0.445	0.445	12,232,599
2023-04-28	0.430	0.440	0.420	0.420	0.420	10,836,891
2023-04-27	0.410	0.425	0.405	0.420	0.420	9,117,777
2023-04-26	0.420	0.425	0.413	0.425	0.425	9,864,290
2023-04-24	0.445	0.445	0.420	0.425	0.425	10,577,397
2023-04-21	0.440	0.460	0.440	0.445	0.445	13,046,517
2023-04-20	0.460	0.460	0.443	0.445	0.445	10,837,715
2023-04-19	0.495	0.498	0.455	0.455	0.455	19,404,577
2023-04-18	0.550	0.555	0.490	0.495	0.495	33,443,806
2023-04-17	0.480	0.560	0.480	0.545	0.545	38,952,175
2023-04-14	0.455	0.465	0.440	0.460	0.460	6,215,427
2023-04-13	0.445	0.455	0.440	0.445	0.445	4,343,898
2023-04-12	0.470	0.475	0.450	0.450	0.450	4,433,840
2023-04-11	0.455	0.473	0.455	0.460	0.460	4,985,383
2023-04-06	0.470	0.470	0.445	0.455	0.455	7,054,986

← NewerPage 15 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.