Lake Resources N.L. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.465	0.475	0.450	0.475	0.475	8,109,499
2023-04-04	0.490	0.493	0.455	0.460	0.460	14,117,175
2023-04-03	0.485	0.530	0.475	0.480	0.480	27,379,535
2023-03-31	0.475	0.485	0.438	0.445	0.445	10,259,517
2023-03-30	0.465	0.485	0.460	0.470	0.470	8,904,153
2023-03-29	0.440	0.460	0.435	0.450	0.450	6,310,200
2023-03-28	0.415	0.470	0.415	0.450	0.450	27,301,916
2023-03-27	0.450	0.465	0.415	0.415	0.415	27,564,266
2023-03-24	0.455	0.480	0.450	0.480	0.480	7,783,193
2023-03-23	0.475	0.480	0.445	0.455	0.455	16,287,872
2023-03-22	0.520	0.525	0.495	0.495	0.495	8,742,087
2023-03-21	0.510	0.525	0.500	0.510	0.510	7,629,288
2023-03-20	0.520	0.533	0.500	0.500	0.500	6,365,602
2023-03-17	0.530	0.535	0.515	0.520	0.520	13,638,975
2023-03-16	0.520	0.530	0.500	0.525	0.525	12,323,294
2023-03-15	0.555	0.565	0.535	0.540	0.540	6,769,932
2023-03-14	0.575	0.585	0.535	0.540	0.540	9,634,525
2023-03-13	0.585	0.590	0.560	0.590	0.590	9,368,010
2023-03-10	0.620	0.620	0.590	0.595	0.595	9,539,777
2023-03-09	0.625	0.650	0.620	0.635	0.635	10,790,253
2023-03-08	0.610	0.635	0.605	0.615	0.615	9,322,681
2023-03-07	0.640	0.640	0.615	0.625	0.625	5,448,053
2023-03-06	0.620	0.660	0.615	0.645	0.645	12,393,759
2023-03-03	0.605	0.615	0.595	0.605	0.605	5,604,690
2023-03-02	0.615	0.625	0.603	0.605	0.605	5,249,341
2023-03-01	0.615	0.640	0.600	0.625	0.625	8,475,785
2023-02-28	0.595	0.625	0.590	0.625	0.625	10,608,101
2023-02-27	0.605	0.605	0.585	0.585	0.585	9,392,342
2023-02-24	0.620	0.630	0.610	0.615	0.615	10,485,778
2023-02-23	0.605	0.623	0.598	0.615	0.615	10,553,036
2023-02-22	0.615	0.620	0.600	0.605	0.605	9,700,313
2023-02-21	0.600	0.650	0.600	0.635	0.635	8,534,761
2023-02-20	0.620	0.625	0.605	0.615	0.615	9,331,973
2023-02-17	0.655	0.655	0.623	0.635	0.635	8,688,429
2023-02-16	0.645	0.670	0.640	0.660	0.660	11,290,947
2023-02-15	0.685	0.690	0.643	0.645	0.645	12,873,566
2023-02-14	0.710	0.720	0.675	0.680	0.680	8,975,052
2023-02-13	0.730	0.735	0.705	0.705	0.705	4,153,156
2023-02-10	0.750	0.753	0.730	0.730	0.730	4,924,898
2023-02-09	0.760	0.765	0.740	0.750	0.750	4,800,937
2023-02-08	0.755	0.780	0.750	0.770	0.770	5,031,594
2023-02-07	0.760	0.770	0.743	0.745	0.745	5,544,351
2023-02-06	0.795	0.800	0.755	0.755	0.755	8,150,135
2023-02-03	0.815	0.820	0.795	0.805	0.805	4,349,978
2023-02-02	0.820	0.820	0.800	0.805	0.805	4,597,723
2023-02-01	0.830	0.838	0.795	0.795	0.795	7,226,594
2023-01-31	0.850	0.865	0.800	0.815	0.815	12,109,537
2023-01-30	0.830	0.888	0.820	0.875	0.875	12,567,608
2023-01-27	0.815	0.840	0.815	0.825	0.825	7,985,433
2023-01-25	0.820	0.833	0.800	0.805	0.805	5,305,939
2023-01-24	0.835	0.840	0.810	0.815	0.815	4,591,996
2023-01-23	0.810	0.833	0.810	0.825	0.825	4,812,941
2023-01-20	0.815	0.815	0.785	0.805	0.805	5,244,335
2023-01-19	0.830	0.830	0.810	0.810	0.810	3,743,337
2023-01-18	0.815	0.843	0.815	0.835	0.835	4,711,363
2023-01-17	0.810	0.828	0.810	0.810	0.810	3,989,451
2023-01-16	0.825	0.840	0.810	0.810	0.810	4,674,656
2023-01-13	0.870	0.870	0.825	0.825	0.825	7,152,385
2023-01-12	0.855	0.878	0.845	0.865	0.865	10,006,601
2023-01-11	0.855	0.890	0.840	0.840	0.840	13,611,007

← NewerPage 16 of 22 · 1,272 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.