Lake Resources N.L. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.755	0.775	0.693	0.700	0.700	41,657,295
2022-07-19	0.615	0.715	0.615	0.710	0.710	35,144,631
2022-07-18	0.620	0.635	0.600	0.625	0.625	20,707,423
2022-07-15	0.590	0.623	0.585	0.605	0.605	25,725,029
2022-07-14	0.590	0.655	0.545	0.605	0.605	80,245,786
2022-07-13	0.675	0.675	0.675	0.675	0.675	0
2022-07-12	0.675	0.675	0.675	0.675	0.675	0
2022-07-11	0.725	0.725	0.675	0.675	0.675	22,421,156
2022-07-08	0.730	0.760	0.718	0.720	0.720	25,238,574
2022-07-07	0.720	0.725	0.670	0.700	0.700	21,449,697
2022-07-06	0.760	0.760	0.710	0.715	0.715	16,202,401
2022-07-05	0.725	0.775	0.725	0.760	0.760	14,067,723
2022-07-04	0.780	0.810	0.725	0.735	0.735	19,132,779
2022-07-01	0.790	0.805	0.755	0.760	0.760	19,911,503
2022-06-30	0.770	0.840	0.765	0.785	0.785	21,000,778
2022-06-29	0.840	0.860	0.780	0.795	0.795	25,098,316
2022-06-28	0.865	0.875	0.820	0.830	0.830	20,006,331
2022-06-27	0.890	0.895	0.835	0.865	0.865	42,055,933
2022-06-24	0.750	0.865	0.720	0.805	0.805	92,099,243
2022-06-23	0.800	0.855	0.675	0.700	0.700	101,912,743
2022-06-22	0.940	0.980	0.785	0.840	0.840	107,088,575
2022-06-21	1.360	1.375	0.950	0.970	0.970	63,221,077
2022-06-20	1.590	1.605	1.320	1.355	1.355	21,268,980
2022-06-17	1.590	1.630	1.530	1.570	1.570	94,443,526
2022-06-16	1.555	1.695	1.555	1.665	1.665	27,025,617
2022-06-15	1.550	1.600	1.485	1.520	1.520	24,081,933
2022-06-14	1.305	1.620	1.300	1.590	1.590	46,367,840
2022-06-10	1.300	1.400	1.290	1.400	1.400	18,034,942
2022-06-09	1.440	1.440	1.325	1.325	1.325	14,429,994
2022-06-08	1.490	1.525	1.445	1.450	1.450	9,433,471
2022-06-07	1.435	1.515	1.420	1.465	1.465	14,240,421
2022-06-06	1.435	1.435	1.375	1.410	1.410	8,819,230
2022-06-03	1.405	1.470	1.400	1.435	1.435	15,237,410
2022-06-02	1.310	1.365	1.285	1.325	1.325	22,612,709
2022-06-01	1.520	1.530	1.325	1.350	1.350	24,599,672
2022-05-31	1.495	1.560	1.470	1.550	1.550	63,300,270
2022-05-30	1.485	1.560	1.470	1.490	1.490	16,414,104
2022-05-27	1.515	1.515	1.420	1.425	1.425	12,036,537
2022-05-26	1.450	1.510	1.405	1.460	1.460	14,508,786
2022-05-25	1.445	1.475	1.400	1.420	1.420	8,690,193
2022-05-24	1.550	1.560	1.440	1.440	1.440	12,854,080
2022-05-23	1.550	1.595	1.490	1.505	1.505	12,254,597
2022-05-20	1.450	1.515	1.400	1.510	1.510	22,780,404
2022-05-19	1.430	1.450	1.370	1.405	1.405	13,303,451
2022-05-18	1.510	1.555	1.480	1.500	1.500	14,980,324
2022-05-17	1.465	1.483	1.420	1.460	1.460	10,630,748
2022-05-16	1.460	1.525	1.430	1.445	1.445	12,569,254
2022-05-13	1.430	1.460	1.380	1.400	1.400	11,173,308
2022-05-12	1.395	1.490	1.365	1.390	1.390	12,645,535
2022-05-11	1.410	1.470	1.333	1.455	1.455	11,584,721
2022-05-10	1.310	1.435	1.245	1.415	1.415	32,000,945
2022-05-09	1.585	1.585	1.450	1.460	1.460	21,382,114
2022-05-06	1.600	1.650	1.540	1.650	1.650	23,644,012
2022-05-05	1.720	1.810	1.720	1.765	1.765	11,728,459
2022-05-04	1.755	1.800	1.640	1.670	1.670	14,944,882
2022-05-03	1.880	1.905	1.730	1.745	1.745	13,170,138
2022-05-02	1.910	1.910	1.845	1.870	1.870	11,476,915
2022-04-29	1.985	2.040	1.960	1.970	1.970	9,670,893
2022-04-28	2.020	2.060	1.940	1.940	1.940	8,092,609
2022-04-27	1.920	1.985	1.880	1.960	1.960	14,663,140

← NewerPage 19 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.