Lake Resources N.L. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.840	0.895	0.820	0.835	0.835	13,701,963
2023-01-09	0.855	0.865	0.825	0.825	0.825	6,156,506
2023-01-06	0.765	0.830	0.760	0.830	0.830	6,808,302
2023-01-05	0.755	0.785	0.750	0.775	0.775	7,922,735
2023-01-04	0.755	0.775	0.740	0.750	0.750	7,455,885
2023-01-03	0.805	0.805	0.750	0.755	0.755	6,303,879
2022-12-30	0.765	0.805	0.755	0.800	0.800	7,456,641
2022-12-29	0.720	0.760	0.715	0.755	0.755	8,000,298
2022-12-28	0.760	0.765	0.725	0.735	0.735	8,117,609
2022-12-23	0.785	0.790	0.755	0.770	0.770	8,423,673
2022-12-22	0.795	0.820	0.790	0.810	0.810	12,083,691
2022-12-21	0.800	0.820	0.780	0.780	0.780	10,258,249
2022-12-20	0.830	0.830	0.780	0.790	0.790	10,707,622
2022-12-19	0.840	0.865	0.830	0.845	0.845	6,820,701
2022-12-16	0.845	0.865	0.820	0.840	0.840	15,857,053
2022-12-15	0.880	0.890	0.840	0.865	0.865	13,555,352
2022-12-14	0.915	0.920	0.885	0.885	0.885	8,955,252
2022-12-13	0.950	0.955	0.905	0.905	0.905	5,514,645
2022-12-12	0.935	0.940	0.900	0.935	0.935	8,248,902
2022-12-09	0.950	0.960	0.920	0.940	0.940	6,912,448
2022-12-08	0.975	0.980	0.940	0.940	0.940	6,033,348
2022-12-07	0.965	0.975	0.950	0.975	0.975	4,549,638
2022-12-06	0.985	0.995	0.970	0.970	0.970	6,966,959
2022-12-05	1.040	1.045	1.000	1.000	1.000	4,338,043
2022-12-02	1.005	1.030	0.995	1.030	1.030	4,534,545
2022-12-01	1.030	1.040	0.985	1.005	1.005	7,988,547
2022-11-30	0.955	1.000	0.930	1.000	1.000	13,067,454
2022-11-29	0.940	0.955	0.905	0.950	0.950	10,578,150
2022-11-28	0.985	0.990	0.930	0.935	0.935	12,888,544
2022-11-25	1.050	1.055	0.985	0.985	0.985	10,261,083
2022-11-24	1.050	1.060	1.040	1.045	1.045	4,231,079
2022-11-23	1.045	1.055	1.040	1.045	1.045	5,580,266
2022-11-22	1.050	1.060	1.035	1.035	1.035	8,136,440
2022-11-21	1.085	1.110	1.040	1.040	1.040	10,270,298
2022-11-18	1.055	1.063	1.040	1.050	1.050	5,110,904
2022-11-17	1.070	1.080	1.055	1.055	1.055	7,561,122
2022-11-16	1.090	1.105	1.060	1.070	1.070	14,540,674
2022-11-15	1.160	1.160	1.080	1.085	1.085	21,295,174
2022-11-14	1.130	1.195	1.125	1.175	1.175	22,900,329
2022-11-11	1.120	1.140	1.105	1.120	1.120	16,110,685
2022-11-10	1.080	1.090	1.065	1.070	1.070	10,423,312
2022-11-09	1.135	1.145	1.105	1.110	1.110	12,198,528
2022-11-08	1.150	1.165	1.110	1.120	1.120	20,695,977
2022-11-07	1.100	1.175	1.065	1.145	1.145	26,569,616
2022-11-04	1.060	1.095	1.053	1.075	1.075	15,286,143
2022-11-03	1.080	1.095	1.045	1.050	1.050	17,721,934
2022-11-02	1.115	1.205	1.100	1.115	1.115	36,795,737
2022-11-01	1.050	1.095	1.040	1.060	1.060	12,268,770
2022-10-31	1.010	1.060	1.000	1.060	1.060	15,672,619
2022-10-28	1.050	1.055	0.985	0.985	0.985	10,117,653
2022-10-27	1.045	1.065	1.035	1.055	1.055	8,108,759
2022-10-26	1.075	1.095	1.035	1.045	1.045	11,189,497
2022-10-25	1.080	1.090	1.050	1.050	1.050	11,927,680
2022-10-24	1.095	1.105	1.065	1.080	1.080	14,112,221
2022-10-21	1.045	1.065	1.035	1.050	1.050	6,485,654
2022-10-20	1.070	1.090	1.040	1.040	1.040	10,723,507
2022-10-19	1.085	1.110	1.065	1.075	1.075	14,469,332
2022-10-18	1.025	1.100	1.025	1.090	1.090	22,616,995
2022-10-17	0.970	1.005	0.960	1.005	1.005	9,640,990
2022-10-14	1.010	1.020	0.975	0.975	0.975	7,310,544

← NewerPage 17 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.