Lake Resources N.L. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.040	0.043	0.039	0.040	0.040	9,369,867
2025-08-18	0.038	0.038	0.038	0.038	0.038	465,316
2025-08-15	0.042	0.042	0.042	0.042	0.042	0
2025-08-14	0.042	0.042	0.042	0.042	0.042	0
2025-08-13	0.042	0.043	0.042	0.042	0.042	4,398,544
2025-08-12	0.043	0.044	0.041	0.043	0.043	17,684,065
2025-08-11	0.040	0.044	0.040	0.043	0.043	20,214,828
2025-08-08	0.038	0.040	0.038	0.039	0.039	6,998,917
2025-08-07	0.038	0.039	0.037	0.037	0.037	4,688,461
2025-08-06	0.038	0.039	0.036	0.037	0.037	4,518,880
2025-08-05	0.038	0.040	0.037	0.038	0.038	5,424,583
2025-08-04	0.038	0.042	0.038	0.038	0.038	16,757,521
2025-08-01	0.037	0.038	0.036	0.038	0.038	2,838,798
2025-07-31	0.038	0.039	0.036	0.037	0.037	6,588,611
2025-07-30	0.038	0.039	0.037	0.038	0.038	5,251,878
2025-07-29	0.039	0.041	0.037	0.039	0.039	7,965,343
2025-07-28	0.045	0.045	0.039	0.039	0.039	13,486,286
2025-07-25	0.046	0.046	0.043	0.044	0.044	10,263,421
2025-07-24	0.047	0.047	0.044	0.045	0.045	17,647,889
2025-07-23	0.041	0.047	0.040	0.047	0.047	33,093,708
2025-07-22	0.037	0.039	0.037	0.038	0.038	17,373,890
2025-07-21	0.035	0.040	0.033	0.036	0.036	40,423,926
2025-07-18	0.033	0.036	0.033	0.034	0.034	25,775,272
2025-07-17	0.032	0.032	0.031	0.032	0.032	1,833,816
2025-07-16	0.031	0.032	0.030	0.032	0.032	2,420,866
2025-07-15	0.031	0.031	0.030	0.030	0.030	2,421,379
2025-07-14	0.031	0.032	0.030	0.031	0.031	3,378,155
2025-07-11	0.032	0.032	0.031	0.031	0.031	4,292,495
2025-07-10	0.032	0.032	0.031	0.031	0.031	1,227,201
2025-07-09	0.031	0.033	0.031	0.032	0.032	5,296,960
2025-07-08	0.031	0.033	0.030	0.031	0.031	6,817,436
2025-07-07	0.032	0.032	0.030	0.031	0.031	4,092,555
2025-07-04	0.034	0.035	0.032	0.032	0.032	15,264,899
2025-07-03	0.031	0.034	0.030	0.033	0.033	23,042,488
2025-07-02	0.029	0.032	0.028	0.030	0.030	45,719,471
2025-07-01	0.026	0.028	0.026	0.027	0.027	2,348,043
2025-06-30	0.028	0.028	0.025	0.026	0.026	7,264,427
2025-06-27	0.027	0.029	0.027	0.027	0.027	9,494,472
2025-06-26	0.026	0.028	0.026	0.027	0.027	8,702,329
2025-06-25	0.027	0.027	0.026	0.026	0.026	2,745,141
2025-06-24	0.028	0.028	0.026	0.027	0.027	4,403,861
2025-06-23	0.028	0.028	0.027	0.028	0.028	3,183,348
2025-06-20	0.029	0.029	0.027	0.027	0.027	2,706,596
2025-06-19	0.029	0.029	0.028	0.029	0.029	721,104
2025-06-18	0.028	0.029	0.027	0.029	0.029	2,949,253
2025-06-17	0.029	0.030	0.028	0.028	0.028	3,306,648
2025-06-16	0.030	0.031	0.029	0.029	0.029	8,345,566
2025-06-13	0.030	0.031	0.030	0.030	0.030	359,220
2025-06-12	0.031	0.031	0.030	0.030	0.030	422,508
2025-06-11	0.031	0.031	0.030	0.031	0.031	1,061,865
2025-06-10	0.030	0.031	0.030	0.030	0.030	1,276,041
2025-06-06	0.030	0.031	0.030	0.030	0.030	372,344
2025-06-05	0.031	0.031	0.030	0.031	0.031	1,008,853
2025-06-04	0.030	0.031	0.030	0.031	0.031	2,289,468
2025-06-03	0.031	0.031	0.030	0.031	0.031	1,752,803
2025-06-02	0.030	0.031	0.030	0.031	0.031	1,668,093
2025-05-30	0.032	0.032	0.030	0.031	0.031	5,821,436
2025-05-29	0.031	0.032	0.031	0.031	0.031	1,982,783
2025-05-28	0.032	0.032	0.031	0.031	0.031	1,146,238
2025-05-27	0.032	0.032	0.031	0.031	0.031	993,373

← NewerPage 6 of 22 · 1,271 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.