Lake Resources N.L. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	2.040	2.080	1.970	2.020	2.020	12,971,244
2022-04-22	2.100	2.200	2.060	2.120	2.120	8,903,580
2022-04-21	2.270	2.350	2.130	2.160	2.160	12,000,869
2022-04-20	2.330	2.360	2.150	2.200	2.200	10,933,541
2022-04-19	2.040	2.360	2.020	2.290	2.290	20,012,995
2022-04-14	2.080	2.120	1.950	2.010	2.010	16,412,661
2022-04-13	1.860	2.070	1.845	2.020	2.020	19,029,093
2022-04-12	2.000	2.000	1.810	1.840	1.840	20,239,662
2022-04-11	2.080	2.160	1.970	1.990	1.990	30,597,564
2022-04-08	2.070	2.120	1.845	1.860	1.860	18,501,229
2022-04-07	2.050	2.170	1.970	1.995	1.995	19,651,759
2022-04-06	2.100	2.200	2.050	2.110	2.110	16,969,382
2022-04-05	2.540	2.650	2.230	2.250	2.250	20,939,833
2022-04-04	2.380	2.500	2.260	2.450	2.450	22,232,333
2022-04-01	2.030	2.340	2.030	2.310	2.310	19,623,621
2022-03-31	1.970	2.100	1.955	1.995	1.995	14,582,272
2022-03-30	1.960	1.985	1.870	1.945	1.945	15,065,655
2022-03-29	1.745	1.980	1.740	1.930	1.930	33,533,638
2022-03-28	1.750	1.810	1.680	1.680	1.680	11,893,948
2022-03-25	1.820	1.850	1.770	1.775	1.775	18,617,796
2022-03-24	1.760	1.870	1.700	1.785	1.785	19,424,597
2022-03-23	1.675	1.795	1.590	1.795	1.795	20,950,831
2022-03-22	1.600	1.685	1.545	1.650	1.650	16,534,728
2022-03-21	1.620	1.660	1.560	1.585	1.585	18,296,435
2022-03-18	1.450	1.553	1.380	1.550	1.550	82,066,823
2022-03-17	1.390	1.505	1.390	1.415	1.415	31,402,782
2022-03-16	1.230	1.360	1.225	1.335	1.335	21,255,811
2022-03-15	1.235	1.240	1.175	1.200	1.200	11,921,176
2022-03-14	1.240	1.300	1.220	1.255	1.255	18,738,843
2022-03-11	1.205	1.335	1.170	1.290	1.290	21,544,280
2022-03-10	1.140	1.240	1.135	1.200	1.200	20,973,912
2022-03-09	1.020	1.135	1.020	1.135	1.135	16,671,407
2022-03-08	0.985	1.030	0.980	1.005	1.005	9,912,954
2022-03-07	1.010	1.030	0.975	0.985	0.985	16,387,170
2022-03-04	1.035	1.035	0.970	0.990	0.990	21,942,451
2022-03-03	0.995	1.070	0.990	1.055	1.055	23,190,807
2022-03-02	0.955	1.005	0.945	0.975	0.975	19,003,700
2022-03-01	0.920	0.985	0.905	0.960	0.960	16,877,775
2022-02-28	0.905	0.905	0.905	0.905	0.905	0
2022-02-25	0.905	0.905	0.905	0.905	0.905	0
2022-02-24	0.905	0.905	0.905	0.905	0.905	0
2022-02-23	0.905	0.905	0.905	0.905	0.905	0
2022-02-22	0.905	0.905	0.905	0.905	0.905	0
2022-02-21	0.915	0.930	0.895	0.905	0.905	6,231,208
2022-02-18	0.870	0.940	0.870	0.935	0.935	7,816,287
2022-02-17	0.910	0.910	0.885	0.900	0.900	4,501,218
2022-02-16	0.875	0.915	0.875	0.915	0.915	7,119,397
2022-02-15	0.840	0.880	0.830	0.850	0.850	7,016,541
2022-02-14	0.900	0.900	0.840	0.840	0.840	9,362,411
2022-02-11	0.920	0.925	0.900	0.905	0.905	5,742,084
2022-02-10	0.920	0.950	0.915	0.950	0.950	6,598,812
2022-02-09	0.895	0.925	0.885	0.925	0.925	6,042,377
2022-02-08	0.870	0.900	0.870	0.890	0.890	3,398,914
2022-02-07	0.890	0.890	0.855	0.880	0.880	3,611,064
2022-02-04	0.875	0.900	0.860	0.890	0.890	4,758,825
2022-02-03	0.910	0.920	0.875	0.885	0.885	5,352,073
2022-02-02	0.940	0.945	0.920	0.925	0.925	4,243,951
2022-02-01	0.940	0.975	0.905	0.915	0.915	8,927,727
2022-01-31	0.900	0.930	0.875	0.920	0.920	6,426,228
2022-01-28	0.890	0.895	0.835	0.880	0.880	7,189,445

← NewerPage 20 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.