Skip to main content
Lake Resources NL (ASX:LKE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0960
-0.0010 (-1.03%)
Apr 29, 2026, 4:10 PM AEST

Lake Resources NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.100.100.100.10-1.03%11,905,768
Apr 28, 20260.110.110.100.100.10-3.00%37,558,620
Apr 27, 20260.100.110.100.100.101.01%13,389,980
Apr 24, 20260.100.110.100.100.10-5.71%12,098,210
Apr 23, 20260.110.110.100.110.11-4.55%16,705,710
Apr 22, 20260.100.120.100.110.1111.11%26,471,980
Apr 21, 20260.100.110.100.100.10-23,832,230
Apr 20, 20260.100.110.100.100.101.02%43,597,090
Apr 17, 20260.100.110.100.100.106.52%39,865,170
Apr 16, 20260.090.100.080.090.099.52%38,480,290
Apr 15, 20260.080.090.080.080.082.44%18,666,780
Apr 14, 20260.080.090.080.080.082.50%15,299,990
Apr 13, 20260.080.080.080.080.08-4.76%9,485,490
Apr 10, 20260.080.090.080.080.08-5,896,703
Apr 9, 20260.080.090.080.080.08-8,102,159
Apr 8, 20260.080.090.080.080.082.44%17,481,394
Apr 7, 20260.080.080.080.080.089.33%10,892,250
Apr 2, 20260.080.080.070.080.08-7.41%12,255,260
Apr 1, 20260.080.080.070.080.089.46%12,732,282
Mar 31, 20260.070.080.070.070.071.37%6,980,290
Mar 30, 20260.070.080.070.070.07-1.35%8,108,749
Mar 27, 20260.070.080.070.070.071.37%5,768,395
Mar 26, 20260.070.080.070.070.07-8,490,505
Mar 25, 20260.070.080.070.070.075.80%11,464,710
Mar 24, 20260.070.070.070.070.076.15%8,263,144
Mar 23, 20260.070.070.060.070.07-2.99%12,535,410
Mar 20, 20260.070.070.070.070.07-4.29%15,631,900
Mar 19, 20260.080.080.070.070.07-7.89%11,911,380
Mar 18, 20260.080.080.080.080.08-1.30%4,390,223
Mar 17, 20260.080.080.080.080.08-2.53%9,104,232
Mar 16, 20260.080.080.080.080.08-7,298,698
Mar 13, 20260.080.080.080.080.08-13,437,800
Mar 12, 20260.080.080.080.080.08-4.82%12,398,230
Mar 11, 20260.080.090.080.080.083.75%9,760,109
Mar 10, 20260.090.090.080.080.088.11%14,418,800
Mar 9, 20260.080.080.070.070.07-6.33%23,023,020
Mar 6, 20260.080.080.080.080.08-2.47%12,064,660
Mar 5, 20260.080.080.080.080.082.53%14,112,263
Mar 4, 20260.080.080.080.080.08-9.20%19,038,100
Mar 3, 20260.090.100.090.090.09-8.42%24,590,200
Mar 2, 20260.090.100.090.100.10-3.06%15,399,530
Feb 27, 20260.100.110.100.100.10-2.00%30,284,150
Feb 26, 20260.110.120.100.100.10-21,441,640
Feb 25, 20260.090.110.090.100.105.26%21,308,110
Feb 24, 20260.080.100.080.100.1014.46%20,772,376
Feb 23, 20260.080.090.080.080.08-1.19%7,984,030
Feb 20, 20260.090.090.080.080.08-4.55%5,219,231
Feb 19, 20260.090.090.080.090.091.15%9,195,805
Feb 18, 20260.090.090.080.090.092.35%6,368,350
Feb 17, 20260.090.090.080.090.09-6,821,418
Feb 16, 20260.090.090.090.090.09-2.30%6,154,651
Feb 13, 20260.090.090.090.090.09-4.40%7,539,620
Feb 12, 20260.100.100.090.090.09-2.15%23,539,290
Feb 11, 20260.090.090.090.090.095.68%14,320,400
Feb 10, 20260.090.090.090.090.09-1.12%12,430,320
Feb 9, 20260.090.090.080.090.095.95%12,356,540
Feb 6, 20260.090.090.080.080.08-4.55%17,323,480
Feb 5, 20260.090.090.090.090.09-4.35%11,111,720
Feb 4, 20260.090.090.090.090.09-1.08%10,503,930
Feb 3, 20260.090.100.090.090.095.68%19,598,890
Feb 2, 20260.090.100.090.090.09-4.35%24,250,673
Jan 30, 20260.100.100.090.090.09-6.12%39,299,420
Jan 29, 20260.100.110.100.100.10-2.00%32,768,260
Jan 28, 20260.110.110.100.100.10-4.76%12,866,020
Jan 27, 20260.110.120.110.110.11-8.70%13,035,330
Jan 23, 20260.120.120.110.120.124.55%12,174,059
Jan 22, 20260.120.120.110.110.11-8.33%15,154,010
Jan 21, 20260.100.120.100.120.1220.00%25,889,670
Jan 20, 20260.100.110.100.100.10-4.76%31,256,090
Jan 19, 20260.110.110.100.110.11-65,465,040
Jan 16, 20260.120.120.110.110.11-8.70%17,191,165
Jan 15, 20260.110.120.110.120.124.55%20,957,955
Jan 14, 20260.120.120.110.110.11-4.35%29,284,180
Jan 13, 20260.130.140.110.120.12-11.54%65,505,030
Jan 12, 20260.130.140.120.130.13-3.70%42,875,570
Jan 9, 20260.160.160.130.140.14-10.00%44,718,735
Jan 8, 20260.150.160.150.150.153.45%20,272,240
Jan 7, 20260.160.160.150.150.15-3.33%24,620,970
Jan 6, 20260.160.160.150.150.15-3.23%35,742,460
Jan 5, 20260.140.160.140.160.1614.81%33,105,390
Jan 2, 20260.120.150.120.140.1412.50%25,545,780
Dec 31, 20250.130.130.120.120.12-7.69%10,743,410
Dec 30, 20250.130.140.130.130.13-3.70%25,951,760
Dec 29, 20250.130.150.130.140.1412.50%47,277,840
Dec 24, 20250.110.130.110.120.129.09%36,675,190
Dec 23, 20250.100.110.100.110.1110.00%20,240,460
Dec 22, 20250.100.110.100.100.109.89%49,839,120
Dec 19, 20250.090.100.090.090.09-4.21%39,506,460
Dec 18, 20250.100.100.090.100.10-2.06%47,120,500
Dec 17, 20250.090.100.090.100.107.78%57,035,580
Dec 16, 20250.080.090.080.090.097.14%33,721,020
Dec 15, 20250.090.100.080.080.08-10.64%35,609,950
Dec 12, 20250.100.100.090.090.09-51,535,510
Dec 11, 20250.080.090.080.090.0918.99%72,012,870
Dec 10, 20250.070.080.070.080.086.76%29,278,160
Dec 9, 20250.080.080.070.070.07-1.33%23,352,210
Dec 8, 20250.080.080.070.080.08-1.32%24,852,330
Dec 5, 20250.080.080.070.080.08-1.30%40,240,110
Dec 4, 20250.080.080.080.080.08-8.33%34,498,870
Dec 3, 20250.080.090.080.080.086.33%76,152,279