Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Lake Resources NL (LK1.SG)

Compare
0.0213
+0.0007
+(3.40%)
At close: February 24 at 9:55:23 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.02060.02130.02060.02130.0213-
Feb 21, 20250.02060.02060.02060.02060.0206-
Feb 20, 20250.02010.02160.02010.02160.02165,300
Feb 19, 20250.02000.02000.02000.02000.0200-
Feb 18, 20250.02120.02120.02120.02120.0212-
Feb 17, 20250.02230.02230.02230.02230.0223-
Feb 14, 20250.02220.02220.02160.02160.0216-
Feb 13, 20250.02280.02280.02280.02280.0228-
Feb 12, 20250.02290.02600.02290.02600.0260173,354
Feb 11, 20250.02300.02300.02300.02300.0230-
Feb 10, 20250.02290.02500.02290.02500.025090,000
Feb 7, 20250.02290.02290.02200.02200.0220-
Feb 6, 20250.02280.02280.02280.02280.0228-
Feb 5, 20250.02270.02270.02270.02270.0227-
Feb 4, 20250.02270.02270.02270.02270.0227-
Feb 3, 20250.02260.02260.02260.02260.0226-
Jan 31, 20250.02320.02320.02320.02320.0232-
Jan 30, 20250.02310.02310.02310.02310.0231-
Jan 29, 20250.02260.02260.02260.02260.0226-
Jan 28, 20250.02260.02260.02260.02260.0226-
Jan 27, 20250.02330.02330.02330.02330.0233-
Jan 24, 20250.02340.02340.02340.02340.0234-
Jan 23, 20250.02390.02390.02390.02390.0239-
Jan 22, 20250.02390.02390.02390.02390.0239-
Jan 21, 20250.02440.02440.02440.02440.0244-
Jan 20, 20250.02450.02450.02450.02450.0245-
Jan 17, 20250.02630.02630.02630.02630.0263-
Jan 16, 20250.02450.02450.02450.02450.0245-
Jan 15, 20250.02390.02390.02390.02390.0239-
Jan 14, 20250.02390.02390.02390.02390.0239-
Jan 13, 20250.02330.02330.02330.02330.0233-
Jan 10, 20250.02330.02330.02330.02330.023310,000
Jan 9, 20250.02390.02390.02390.02390.0239-
Jan 8, 20250.02450.02660.02450.02660.026630,000
Jan 7, 20250.02450.02450.02450.02450.0245-
Jan 6, 20250.02460.02930.02420.02420.0242158,658
Jan 3, 20250.02580.03000.02580.03000.0300400,000
Jan 2, 20250.02610.02610.02610.02610.0261-
Dec 30, 20240.02370.02370.02370.02370.0237-
Dec 27, 20240.02370.02370.02370.02370.0237-
Dec 23, 20240.02380.02380.02380.02380.0238-
Dec 20, 20240.02390.02390.02390.02390.0239-
Dec 19, 20240.02700.02700.02330.02330.023350,000
Dec 18, 20240.02390.02390.02390.02390.0239-
Dec 17, 20240.02340.02540.02340.02400.024050,000
Dec 16, 20240.02340.02540.02340.02540.025450,000
Dec 13, 20240.02350.02350.02350.02350.0235-
Dec 12, 20240.02360.02360.02360.02360.0236-
Dec 11, 20240.02340.02340.02340.02340.0234-
Dec 10, 20240.02400.02400.02400.02400.0240-
Dec 9, 20240.02400.02420.02400.02420.0242-
Dec 6, 20240.02590.03020.02590.02910.0291220,000
Dec 5, 20240.02610.02610.02610.02610.0261-
Dec 4, 20240.02670.02670.02670.02670.0267-
Dec 3, 20240.02690.02900.02690.02900.029056,956
Dec 2, 20240.02690.02900.02690.02900.029049,328
Nov 29, 20240.02630.02630.02630.02630.0263-
Nov 28, 20240.02680.02680.02680.02680.0268-
Nov 27, 20240.02690.02690.02690.02690.0269-
Nov 26, 20240.02750.02750.02750.02750.0275-
Nov 25, 20240.02770.02900.02560.02900.0290-
Nov 22, 20240.02760.02760.02760.02760.0276-
Nov 21, 20240.02810.02810.02810.02810.0281-
Nov 20, 20240.02750.02750.02750.02750.0275-
Nov 19, 20240.02860.03090.02860.03090.030930,000
Nov 18, 20240.02960.02960.02960.02960.0296-
Nov 15, 20240.02970.02970.02970.02970.0297-
Nov 14, 20240.03030.03030.03030.03030.0303-
Nov 13, 20240.03100.03210.03100.03210.0321-
Nov 12, 20240.03160.03160.03160.03160.03166,350
Nov 11, 20240.03280.03280.03280.03280.0328-
Nov 8, 20240.03410.03410.03410.03410.0341-
Nov 7, 20240.03340.03340.03340.03340.0334-
Nov 6, 20240.03540.03540.03540.03540.0354-
Nov 5, 20240.03590.03590.03590.03590.0359-
Nov 4, 20240.03580.03580.03580.03580.0358-
Nov 1, 20240.03450.03450.03450.03450.0345-
Oct 31, 20240.03580.03580.03580.03580.0358-
Oct 30, 20240.03640.03640.03640.03640.0364-
Oct 29, 20240.03950.03950.03950.03950.0395-
Oct 28, 20240.04080.04080.04080.04080.0408-
Oct 25, 20240.03910.03910.03910.03910.0391-
Oct 24, 20240.03700.03700.03700.03700.0370-
Oct 23, 20240.03710.04490.03710.04080.040810,000
Oct 22, 20240.04300.04300.03950.04020.040210,000
Oct 21, 20240.04300.04300.04300.04300.0430-
Oct 18, 20240.04680.04730.04050.04050.040550,000
Oct 17, 20240.04120.04410.04120.04410.044110,000
Oct 16, 20240.03280.03280.03280.03280.0328-
Oct 15, 20240.03160.03160.03160.03160.0316-
Oct 14, 20240.03050.03050.03050.03050.0305-
Oct 11, 20240.02800.02800.02800.02800.0280-
Oct 10, 20240.02800.02800.02800.02800.0280-
Oct 9, 20240.02440.02440.02440.02440.0244-
Oct 8, 20240.02550.02840.02550.02840.028440,000
Oct 7, 20240.02520.02520.02520.02520.0252-
Oct 4, 20240.02280.02280.02280.02280.0228-
Oct 3, 20240.02290.02290.02290.02290.0229-
Oct 2, 20240.02350.02600.02350.02600.0260-
Oct 1, 20240.02350.02350.02350.02350.0235-
Sep 30, 20240.02400.02400.02400.02400.0240-
Sep 27, 20240.02380.02430.02380.02430.0243-
Sep 26, 20240.02260.02260.02260.02260.0226-
Sep 25, 20240.02200.02200.02200.02200.0220-
Sep 24, 20240.02260.02260.02260.02260.0226-
Sep 23, 20240.02190.02190.02190.02190.0219-
Sep 20, 20240.02600.02600.02170.02170.0217-
Sep 19, 20240.02600.02600.02600.02600.0260-
Sep 18, 20240.02410.02480.02410.02480.0248-
Sep 17, 20240.02350.02350.02350.02350.0235-
Sep 16, 20240.02350.02350.02090.02090.0209-
Sep 13, 20240.02410.02410.02400.02400.0240-
Sep 12, 20240.02410.02410.02410.02410.0241-
Sep 11, 20240.02280.02280.02280.02280.0228-
Sep 10, 20240.02110.02110.02040.02040.0204-
Sep 9, 20240.02100.02100.02100.02100.0210-
Sep 6, 20240.02170.02170.02170.02170.0217-
Sep 5, 20240.02230.02230.02230.02230.0223-
Sep 4, 20240.02230.02230.02230.02230.0223-
Sep 3, 20240.02360.02600.02360.02600.026084,953
Sep 2, 20240.02310.02310.02310.02310.0231-
Aug 30, 20240.02320.03240.02320.03240.032410,000
Aug 29, 20240.02130.02130.02130.02130.0213-
Aug 28, 20240.02120.02120.02090.02090.0209-
Aug 27, 20240.02120.02120.02120.02120.0212-
Aug 26, 20240.02110.02110.02110.02110.0211-
Aug 23, 20240.02160.02160.02160.02160.0216-
Aug 22, 20240.02170.02170.02170.02170.0217-
Aug 21, 20240.02110.02110.02110.02110.0211-
Aug 20, 20240.02000.02000.02000.02000.0200-
Aug 19, 20240.01930.01930.01930.01930.0193-
Aug 16, 20240.01930.01930.01930.01930.0193-
Aug 15, 20240.01920.02100.01920.02100.0210-
Aug 14, 20240.01930.01930.01920.01920.0192-
Aug 13, 20240.01920.01930.01920.01930.0193-
Aug 12, 20240.01930.01930.01930.01930.0193-
Aug 9, 20240.01980.01990.01980.01990.0199-
Aug 8, 20240.01970.01970.01970.01970.0197-
Aug 7, 20240.01970.01970.01970.01970.0197-
Aug 6, 20240.01960.01960.01960.01960.0196-
Aug 5, 20240.01870.01880.01870.01880.0188-
Aug 2, 20240.02100.02100.02090.02090.0209-
Aug 1, 20240.02160.02160.02160.02160.0216-
Jul 31, 20240.02090.02280.02090.02100.021025,490
Jul 30, 20240.02110.02110.02110.02110.0211-
Jul 29, 20240.02100.02100.02100.02100.0210-
Jul 26, 20240.02100.02110.02100.02110.0211-
Jul 25, 20240.02100.02100.02100.02100.0210-
Jul 24, 20240.02060.02060.02060.02060.0206-
Jul 23, 20240.02120.02130.02120.02120.021227,100
Jul 22, 20240.02130.02130.02130.02130.0213-
Jul 19, 20240.02200.02200.02200.02200.0220-
Jul 18, 20240.02200.02660.02200.02660.0266-
Jul 17, 20240.02210.02210.02210.02210.0221-
Jul 16, 20240.02220.02220.02210.02210.0221-
Jul 15, 20240.02290.02290.02290.02290.0229-
Jul 12, 20240.02410.02410.02410.02410.0241-
Jul 11, 20240.02290.02290.02290.02290.0229-
Jul 10, 20240.02290.02290.02290.02290.0229-
Jul 9, 20240.02350.02350.02350.02350.0235-
Jul 8, 20240.02350.02350.02350.02350.0235-
Jul 5, 20240.02470.02470.02320.02330.0233-
Jul 4, 20240.02590.02590.02590.02590.0259-
Jul 3, 20240.02400.02400.02400.02400.0240-
Jul 2, 20240.02220.02710.02220.02710.027120,661
Jul 1, 20240.02340.02340.02340.02340.0234-
Jun 28, 20240.02340.02400.02340.02400.0240-
Jun 27, 20240.02530.02750.02530.02530.025310,000
Jun 26, 20240.02600.02720.02590.02720.0272-
Jun 25, 20240.02460.02460.02460.02460.0246-
Jun 24, 20240.02640.02650.02640.02650.0265-
Jun 21, 20240.02770.02770.02770.02770.0277-
Jun 20, 20240.02770.02770.02770.02770.0277-
Jun 19, 20240.02830.03060.02830.03060.030610,000
Jun 18, 20240.02990.02990.02990.02990.0299-
Jun 17, 20240.03040.03280.03040.03280.032815,715
Jun 14, 20240.03050.03050.03050.03050.0305-
Jun 13, 20240.02980.02980.02980.02980.0298-
Jun 12, 20240.03160.03160.03160.03160.0316-
Jun 11, 20240.03150.03150.03150.03150.0315-
Jun 10, 20240.03330.03330.03320.03320.0332-
Jun 7, 20240.03320.03320.03320.03320.0332-
Jun 6, 20240.03320.03320.03310.03310.0331-
Jun 5, 20240.03380.03380.03380.03380.0338-
Jun 4, 20240.03440.03440.03430.03430.0343-
Jun 3, 20240.03440.03440.03440.03440.0344-
May 31, 20240.03560.03560.03560.03560.0356-
May 30, 20240.03550.03550.03550.03550.0355-
May 29, 20240.03620.03690.03620.03690.0369-
May 28, 20240.03620.03620.03620.03620.0362-
May 27, 20240.03670.03950.03670.03680.036817,097
May 24, 20240.03720.03730.03720.03730.0373-
May 23, 20240.03850.03850.03850.03850.0385-
May 22, 20240.03930.03930.03920.03920.0392-
May 21, 20240.03920.03920.03920.03920.0392-
May 20, 20240.03990.04290.03990.04290.042912,221
May 17, 20240.04170.04170.04160.04160.0416-
May 16, 20240.03800.03800.03800.03800.0380-
May 15, 20240.03810.03810.03800.03800.0380-
May 14, 20240.03850.03860.03850.03860.0386-
May 13, 20240.03680.03680.03620.03620.0362-
May 10, 20240.03860.03860.03800.03800.0380-
May 9, 20240.03610.03610.03610.03610.0361-
May 8, 20240.03620.03620.03550.03550.0355-
May 7, 20240.03620.03620.03620.03620.0362-
May 6, 20240.03630.03690.03630.03690.0369-
May 3, 20240.03500.03500.03500.03500.0350-
May 2, 20240.03430.03430.03430.03430.0343-
Apr 30, 20240.03660.03660.03660.03660.0366-
Apr 29, 20240.03440.03440.03440.03440.0344-
Apr 26, 20240.03250.03250.03250.03250.0325-
Apr 25, 20240.03350.03400.03350.03400.0340-
Apr 24, 20240.03360.03360.03360.03360.0336-
Apr 23, 20240.03170.03410.03160.03160.031620,000
Apr 22, 20240.03150.03400.03150.03160.0316230,065
Apr 19, 20240.03090.03150.03090.03150.0315-
Apr 18, 20240.03210.03220.03210.03220.0322-
Apr 17, 20240.03330.03330.03330.03330.0333-
Apr 16, 20240.03400.03400.03400.03400.0340-
Apr 15, 20240.03420.03480.03420.03480.0348-
Apr 12, 20240.03660.03660.03660.03660.0366-
Apr 11, 20240.03760.03760.03760.03760.0376-
Apr 10, 20240.03670.03900.03660.03900.0390212,913
Apr 9, 20240.03880.03880.03710.03710.037135,000
Apr 8, 20240.03880.03880.03880.03880.0388-
Apr 5, 20240.03820.03820.03820.03820.0382-
Apr 4, 20240.04060.04060.04060.04060.0406-
Apr 3, 20240.03870.04150.03860.04020.040211,371
Apr 2, 20240.03810.04100.03810.03820.038220,000
Mar 28, 20240.03850.03850.03850.03850.0385-
Mar 27, 20240.03680.03740.03680.03740.0374-
Mar 26, 20240.03860.03860.03860.03860.0386-
Mar 25, 20240.03850.03860.03850.03860.0386-
Mar 22, 20240.03850.03850.03850.03850.0385-
Mar 21, 20240.03990.03990.03990.03990.0399-
Mar 20, 20240.03960.03960.03960.03960.0396-
Mar 19, 20240.04070.04400.04070.04400.044050,000
Mar 18, 20240.04090.04090.04090.04090.0409-
Mar 15, 20240.04330.04330.04320.04320.0432-
Mar 14, 20240.04980.04980.04920.04920.0492-
Mar 13, 20240.05570.05630.05450.05450.0545160,000
Mar 12, 20240.05800.05810.05800.05810.0581-
Mar 11, 20240.06740.06740.06740.06740.0674-
Mar 8, 20240.06740.06740.06740.06740.0674-
Mar 7, 20240.06740.06740.06740.06740.0674-
Mar 6, 20240.06400.06400.06390.06390.0639-
Mar 5, 20240.06660.06660.06660.06660.0666-
Mar 4, 20240.07290.07290.07280.07280.0728-
Mar 1, 20240.07880.07880.07860.07860.0786-
Feb 29, 20240.07000.07000.06970.06970.0697-
Feb 28, 20240.07000.07000.07000.07000.0700-
Feb 27, 20240.06730.06730.06730.06730.0673-
Feb 26, 20240.07040.07040.07030.07030.0703-

Related Tickers

YQ10.F Nova Pacific Metals Corp.
0.1690
-17.96%
 
ALI.DE Almonty Industries Inc.
1.2660
-0.16%
 
AII.AX Almonty Industries Inc.
2.0000
+2.56%
 
RJIB.F Rock Tech Lithium Inc.
0.7440
-6.88%
 
DEFN.V Defense Metals Corp.
0.1650
+10.00%
 
AII.TO Almonty Industries Inc.
1.9100
+5.52%