Lake Resources N.L. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.860	0.925	0.835	0.865	0.865	13,886,028
2022-01-25	0.875	0.910	0.800	0.835	0.835	15,659,033
2022-01-24	0.910	0.920	0.860	0.890	0.890	13,522,104
2022-01-21	0.990	1.010	0.935	0.940	0.940	13,135,985
2022-01-20	1.000	1.035	0.970	1.005	1.005	18,094,384
2022-01-19	0.970	1.005	0.965	0.985	0.985	14,368,337
2022-01-18	0.965	0.980	0.945	0.950	0.950	9,653,574
2022-01-17	1.010	1.080	0.945	0.945	0.945	24,203,582
2022-01-14	0.990	1.005	0.950	1.005	1.005	10,798,222
2022-01-13	0.995	1.010	0.980	0.990	0.990	9,020,524
2022-01-12	1.015	1.020	0.975	0.990	0.990	9,685,293
2022-01-11	0.995	1.020	0.970	0.985	0.985	7,755,659
2022-01-10	0.995	1.020	0.970	0.995	0.995	8,552,263
2022-01-07	0.980	1.020	0.965	0.985	0.985	12,592,452
2022-01-06	1.000	1.010	0.950	0.950	0.950	13,269,839
2022-01-05	1.095	1.095	1.015	1.025	1.025	12,782,350
2022-01-04	1.035	1.110	1.035	1.085	1.085	14,697,270
2021-12-31	0.995	1.030	0.990	1.010	1.010	5,741,722
2021-12-30	1.010	1.010	0.965	0.985	0.985	8,247,748
2021-12-29	0.955	1.040	0.955	1.005	1.005	13,331,241
2021-12-24	0.900	0.955	0.885	0.945	0.945	7,660,347
2021-12-23	0.890	0.915	0.885	0.885	0.885	7,399,130
2021-12-22	0.920	0.933	0.875	0.880	0.880	7,091,597
2021-12-21	0.875	0.890	0.845	0.880	0.880	6,172,341
2021-12-20	0.945	0.945	0.875	0.875	0.875	9,606,153
2021-12-17	0.860	0.940	0.860	0.930	0.930	15,748,777
2021-12-16	0.865	0.875	0.840	0.855	0.855	5,824,415
2021-12-15	0.850	0.920	0.840	0.840	0.840	13,677,028
2021-12-14	0.865	0.865	0.830	0.835	0.835	7,763,057
2021-12-13	0.850	0.895	0.835	0.890	0.890	7,964,188
2021-12-10	0.810	0.840	0.790	0.840	0.840	4,539,552
2021-12-09	0.840	0.840	0.810	0.810	0.810	3,668,938
2021-12-08	0.860	0.870	0.815	0.840	0.840	6,973,706
2021-12-07	0.765	0.835	0.765	0.825	0.825	5,543,426
2021-12-06	0.800	0.810	0.753	0.765	0.765	11,115,428
2021-12-03	0.850	0.850	0.800	0.800	0.800	5,937,439
2021-12-02	0.850	0.860	0.820	0.820	0.820	3,959,290
2021-12-01	0.860	0.880	0.830	0.850	0.850	7,697,384
2021-11-30	0.870	0.905	0.850	0.875	0.875	6,822,540
2021-11-29	0.835	0.875	0.835	0.860	0.860	12,709,261
2021-11-26	0.890	0.890	0.840	0.840	0.840	5,709,317
2021-11-25	0.860	0.910	0.850	0.870	0.870	8,895,623
2021-11-24	0.870	0.880	0.845	0.850	0.850	5,649,995
2021-11-23	0.910	0.910	0.855	0.870	0.870	8,871,495
2021-11-22	0.845	0.930	0.840	0.910	0.910	11,575,745
2021-11-19	0.900	0.920	0.850	0.855	0.855	13,208,596
2021-11-18	0.930	0.930	0.885	0.900	0.900	8,782,229
2021-11-17	0.945	0.955	0.920	0.935	0.935	6,137,703
2021-11-16	0.965	0.965	0.935	0.945	0.945	7,577,992
2021-11-15	0.995	1.025	0.965	0.975	0.975	9,143,256
2021-11-12	1.020	1.050	0.970	0.980	0.980	9,311,502
2021-11-11	0.970	1.030	0.945	1.000	1.000	12,888,254
2021-11-10	1.035	1.035	0.963	0.970	0.970	10,445,425
2021-11-09	1.080	1.080	1.035	1.035	1.035	11,620,055
2021-11-08	1.120	1.125	1.040	1.050	1.050	12,773,145
2021-11-05	1.140	1.185	1.075	1.095	1.095	22,711,111
2021-11-04	1.050	1.145	1.020	1.100	1.100	17,384,430
2021-11-03	0.950	1.035	0.935	1.010	1.010	22,561,645
2021-11-02	0.970	0.990	0.920	0.930	0.930	10,841,921
2021-11-01	0.980	0.990	0.935	0.955	0.955	12,712,082

← NewerPage 21 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.