Lake Resources N.L. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.995	0.995	0.970	0.980	0.980	9,308,926
2022-10-12	1.035	1.050	0.990	1.010	1.010	17,117,054
2022-10-11	1.010	1.025	0.990	0.990	0.990	7,936,434
2022-10-10	0.990	1.010	0.973	0.995	0.995	12,414,987
2022-10-07	1.020	1.035	1.010	1.015	1.015	12,396,359
2022-10-06	1.080	1.105	1.025	1.025	1.025	27,806,623
2022-10-05	1.075	1.095	1.005	1.005	1.005	18,634,961
2022-10-04	0.920	1.030	0.915	1.025	1.025	23,898,540
2022-10-03	0.895	0.920	0.845	0.895	0.895	12,944,572
2022-09-30	0.900	0.900	0.870	0.895	0.895	16,353,302
2022-09-29	0.955	0.965	0.915	0.915	0.915	15,281,021
2022-09-28	0.960	0.960	0.905	0.920	0.920	13,328,207
2022-09-27	0.915	0.958	0.915	0.945	0.945	14,518,658
2022-09-26	0.955	0.960	0.905	0.905	0.905	20,155,214
2022-09-23	1.040	1.055	0.985	0.990	0.990	17,087,941
2022-09-21	1.020	1.070	1.010	1.060	1.060	16,322,453
2022-09-20	1.100	1.110	1.003	1.050	1.050	24,004,104
2022-09-19	1.015	1.135	1.015	1.045	1.045	50,001,554
2022-09-16	0.880	0.930	0.870	0.930	0.930	48,892,859
2022-09-15	1.070	1.100	0.918	0.925	0.925	54,082,671
2022-09-14	1.050	1.145	1.015	1.060	1.060	50,614,761
2022-09-13	1.265	1.310	1.260	1.270	1.270	15,814,288
2022-09-12	1.330	1.340	1.260	1.260	1.260	15,689,713
2022-09-09	1.370	1.405	1.265	1.295	1.295	26,716,551
2022-09-08	1.250	1.350	1.230	1.340	1.340	28,294,263
2022-09-07	1.280	1.290	1.210	1.210	1.210	26,948,455
2022-09-06	1.110	1.210	1.105	1.205	1.205	18,141,997
2022-09-05	1.070	1.110	1.050	1.100	1.100	10,867,520
2022-09-02	1.130	1.148	1.060	1.060	1.060	12,244,502
2022-09-01	1.140	1.180	1.135	1.135	1.135	13,234,768
2022-08-31	1.085	1.170	1.080	1.170	1.170	17,390,433
2022-08-30	1.075	1.130	1.065	1.120	1.120	17,938,112
2022-08-29	1.120	1.125	1.055	1.065	1.065	21,821,463
2022-08-26	1.225	1.243	1.180	1.185	1.185	13,662,685
2022-08-25	1.255	1.275	1.200	1.205	1.205	16,825,890
2022-08-24	1.220	1.240	1.170	1.225	1.225	21,991,943
2022-08-23	1.185	1.280	1.170	1.175	1.175	20,632,162
2022-08-22	1.175	1.243	1.155	1.210	1.210	17,247,821
2022-08-19	1.225	1.285	1.190	1.210	1.210	23,018,158
2022-08-18	1.210	1.240	1.180	1.190	1.190	22,328,438
2022-08-17	1.310	1.315	1.158	1.265	1.265	43,034,716
2022-08-16	1.465	1.470	1.325	1.340	1.340	23,258,476
2022-08-15	1.480	1.505	1.420	1.460	1.460	26,706,893
2022-08-12	1.490	1.555	1.360	1.380	1.380	55,798,261
2022-08-11	1.420	1.595	1.420	1.595	1.595	74,150,907
2022-08-10	1.265	1.350	1.200	1.320	1.320	45,227,871
2022-08-09	1.125	1.383	1.110	1.240	1.240	90,951,026
2022-08-08	0.940	1.080	0.920	1.075	1.075	35,509,266
2022-08-05	0.910	0.940	0.895	0.930	0.930	18,054,910
2022-08-04	0.910	0.940	0.875	0.895	0.895	29,100,666
2022-08-03	0.800	0.900	0.780	0.890	0.890	26,073,582
2022-08-02	0.830	0.838	0.790	0.805	0.805	16,624,399
2022-08-01	0.835	0.935	0.828	0.830	0.830	36,484,035
2022-07-29	0.810	0.835	0.780	0.810	0.810	20,160,304
2022-07-28	0.765	0.800	0.750	0.775	0.775	26,739,750
2022-07-27	0.725	0.755	0.710	0.740	0.740	14,574,175
2022-07-26	0.695	0.730	0.690	0.730	0.730	21,434,787
2022-07-25	0.710	0.715	0.680	0.690	0.690	16,290,962
2022-07-22	0.770	0.770	0.700	0.700	0.700	24,545,269
2022-07-21	0.705	0.770	0.700	0.745	0.745	37,834,858

← NewerPage 18 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.