Lake Resources N.L.(LLKKF)
$0.02-0.00 (-4.76%)
LLKKF
Lake Resources N.L. historical prices
$0.02
At close:-0.00 (-4.76%)
Lake Resources N.L. (LLKKF) Historical Prices
223 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.76% | 217,100 | 1.15 |
| Nov 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 1,000 | 0.01 |
| Nov 09, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +4.76% | 26,020 | 0.12 |
| Nov 06, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.70% | 204,212 | 0.99 |
| Nov 05, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 473,016 | 2.18 |
| Nov 04, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | +14.29% | 792,184 | 3.80 |
| Nov 03, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.23% | 29,591 | 0.13 |
| Nov 02, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | +8.33% | 40,939 | 0.16 |
| Oct 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 323,628 | 1.26 |
| Oct 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +18.18% | 103,629 | 0.40 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 96,412 | 0.36 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 70,567 | 0.27 |
| Oct 26, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | 0.00% | 481,576 | 1.83 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.54% | 149,490 | 0.54 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 220,353 | 0.80 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 264,006 | 0.95 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +11.54% | 22,600 | 0.08 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.13% | 636,994 | 2.32 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 63,158 | 0.23 |
| Oct 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | +3.23% | 16,379 | 0.05 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.33% | 67,070 | 0.17 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.23% | 8,900 | 0.02 |
| Oct 12, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | +3.33% | 27,131 | 0.07 |
| Oct 09, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +3.45% | 47,901 | 0.12 |
| Oct 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.14% | 16,952 | 0.04 |
| Oct 07, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 188,632 | 0.46 |
| Oct 06, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 253,388 | 0.62 |
| Oct 05, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +3.33% | 68,617 | 0.17 |
| Oct 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 161,165 | 0.39 |
| Oct 01, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | +3.33% | 306,083 | 0.75 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +7.14% | 329,936 | 0.82 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 241,595 | 0.60 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 40,803 | 0.10 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 5,800 | 0.01 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 126,048 | 0.30 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +9.38% | 29,397 | 0.07 |
| Sep 22, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 100,199 | 0.24 |
| Sep 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +3.13% | 128,553 | 0.31 |
| Sep 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.11% | 76,225 | 0.18 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +2.86% | 119,656 | 0.28 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -20.45% | 109,188 | 0.25 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | +25.71% | 2,027 | 0.00 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 93,839 | 0.22 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +23.33% | 43,300 | 0.10 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -21.05% | 20,500 | 0.05 |
| Sep 09, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.56% | 65,467 | 0.15 |
| Sep 08, 2026 | 0.06 | 0.06 | 0.03 | 0.04 | 0.04 | -2.50% | 747,257 | 1.75 |
| Sep 07, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 0.00% | 14,131 | 0.03 |
| Sep 03, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | +8.11% | 28,960 | 0.07 |
