Lake Resources N.L. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.036	0.037	0.034	0.034	0.034	2,757,520
2025-02-25	0.035	0.036	0.035	0.035	0.035	2,180,120
2025-02-24	0.035	0.036	0.035	0.035	0.035	1,940,068
2025-02-21	0.036	0.037	0.035	0.037	0.037	2,987,278
2025-02-20	0.035	0.036	0.034	0.036	0.036	1,981,620
2025-02-19	0.036	0.037	0.034	0.034	0.034	11,543,362
2025-02-18	0.039	0.039	0.036	0.036	0.036	12,016,881
2025-02-17	0.039	0.039	0.038	0.039	0.039	1,613,651
2025-02-14	0.039	0.040	0.038	0.038	0.038	1,431,185
2025-02-13	0.040	0.040	0.039	0.039	0.039	1,445,078
2025-02-12	0.039	0.040	0.039	0.039	0.039	1,011,903
2025-02-11	0.040	0.040	0.039	0.039	0.039	911,113
2025-02-10	0.039	0.041	0.039	0.040	0.040	965,821
2025-02-07	0.039	0.040	0.038	0.039	0.039	4,030,561
2025-02-06	0.039	0.040	0.039	0.039	0.039	1,980,439
2025-02-05	0.040	0.041	0.039	0.039	0.039	2,430,772
2025-02-04	0.039	0.041	0.039	0.040	0.040	2,149,807
2025-02-03	0.040	0.041	0.039	0.039	0.039	2,787,593
2025-01-31	0.040	0.042	0.040	0.041	0.041	1,485,893
2025-01-30	0.041	0.042	0.039	0.040	0.040	4,214,442
2025-01-29	0.040	0.041	0.039	0.041	0.041	1,598,618
2025-01-28	0.040	0.041	0.039	0.040	0.040	3,305,193
2025-01-24	0.041	0.042	0.040	0.040	0.040	4,488,120
2025-01-23	0.042	0.042	0.040	0.041	0.041	5,053,636
2025-01-22	0.042	0.043	0.041	0.041	0.041	1,957,250
2025-01-21	0.042	0.043	0.041	0.042	0.042	5,951,936
2025-01-20	0.045	0.046	0.041	0.042	0.042	8,097,643
2025-01-17	0.042	0.045	0.042	0.045	0.045	5,794,232
2025-01-16	0.041	0.043	0.041	0.043	0.043	2,997,982
2025-01-15	0.042	0.042	0.041	0.041	0.041	1,228,343
2025-01-14	0.040	0.042	0.040	0.041	0.041	2,914,633
2025-01-13	0.041	0.041	0.040	0.040	0.040	2,762,540
2025-01-10	0.041	0.041	0.040	0.040	0.040	3,326,139
2025-01-09	0.043	0.043	0.041	0.041	0.041	2,254,037
2025-01-08	0.041	0.043	0.041	0.043	0.043	1,832,753
2025-01-07	0.042	0.043	0.041	0.041	0.041	5,991,565
2025-01-06	0.045	0.045	0.042	0.042	0.042	4,841,267
2025-01-03	0.046	0.046	0.044	0.045	0.045	1,709,534
2025-01-02	0.042	0.047	0.042	0.045	0.045	5,635,873
2024-12-31	0.041	0.043	0.041	0.042	0.042	2,157,258
2024-12-30	0.042	0.042	0.041	0.041	0.041	270,714
2024-12-27	0.041	0.042	0.040	0.042	0.042	1,470,048
2024-12-24	0.040	0.041	0.040	0.040	0.040	799,519
2024-12-23	0.041	0.042	0.040	0.040	0.040	1,365,293
2024-12-20	0.040	0.042	0.040	0.041	0.041	816,277
2024-12-19	0.041	0.042	0.040	0.040	0.040	2,048,108
2024-12-18	0.041	0.042	0.041	0.041	0.041	768,113
2024-12-17	0.040	0.043	0.040	0.041	0.041	3,468,826
2024-12-16	0.040	0.041	0.040	0.040	0.040	2,730,762
2024-12-13	0.040	0.041	0.040	0.040	0.040	724,863
2024-12-12	0.040	0.041	0.040	0.041	0.041	841,263
2024-12-11	0.042	0.042	0.040	0.041	0.041	1,099,106
2024-12-10	0.041	0.043	0.041	0.041	0.041	2,594,058
2024-12-09	0.045	0.046	0.041	0.042	0.042	4,981,974
2024-12-06	0.045	0.045	0.044	0.044	0.044	2,744,764
2024-12-05	0.045	0.048	0.044	0.044	0.044	6,080,209
2024-12-04	0.046	0.047	0.045	0.045	0.045	2,862,665
2024-12-03	0.046	0.047	0.044	0.045	0.045	2,044,014
2024-12-02	0.044	0.046	0.044	0.046	0.046	2,272,125
2024-11-29	0.044	0.045	0.044	0.044	0.044	593,613

← NewerPage 8 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.