Lakes Blue Energy NL (ASX:LKO)
Australia
· Delayed Price · Currency is AUD 1.030
-0.010 (-0.96%)
At close: Mar 9, 2026
Lakes Blue Energy NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.05 | 1.09 | 1.00 | 1.03 | 1.03 | -0.96% | 154,389 |
| Mar 6, 2026 | 1.14 | 1.14 | 1.03 | 1.04 | 1.04 | -7.14% | 104,219 |
| Mar 5, 2026 | 1.09 | 1.14 | 1.06 | 1.12 | 1.12 | 5.66% | 41,659 |
| Mar 4, 2026 | 1.08 | 1.15 | 1.06 | 1.06 | 1.06 | -5.36% | 57,912 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.06 | 1.12 | 1.12 | -5.08% | 151,561 |
| Mar 2, 2026 | 1.22 | 1.29 | 1.18 | 1.18 | 1.18 | -3.28% | 23,405 |
| Feb 27, 2026 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 2.09% | 6,356 |
| Feb 26, 2026 | 1.14 | 1.20 | 1.13 | 1.20 | 1.20 | 5.75% | 48,425 |
| Feb 25, 2026 | 1.13 | 1.18 | 1.13 | 1.13 | 1.13 | -1.31% | 13,030 |
| Feb 24, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.29% | 21,352 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 13,104 |
| Feb 20, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 30,765 |
| Feb 19, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | - | 61,329 |
| Feb 18, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.24% | 32,566 |
| Feb 17, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -2.82% | 148,769 |
| Feb 16, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | 0.40% | 52,058 |
| Feb 13, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -4.26% | 42,052 |
| Feb 12, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.39% | 16,114 |
| Feb 11, 2026 | 1.35 | 1.36 | 1.29 | 1.30 | 1.30 | -3.36% | 18,301 |
| Feb 10, 2026 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | 3.08% | 85,140 |
| Feb 9, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 53,399 |
| Feb 6, 2026 | 1.24 | 1.34 | 1.24 | 1.33 | 1.33 | 7.26% | 69,866 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.18 | 1.24 | 1.24 | -5.70% | 213,239 |
| Feb 4, 2026 | 1.32 | 1.34 | 1.24 | 1.32 | 1.32 | -0.60% | 80,637 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.30 | 1.32 | 1.32 | -9.38% | 121,592 |
| Feb 2, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 1.04% | 43,194 |
| Jan 30, 2026 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | -0.34% | 54,665 |
| Jan 29, 2026 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -5.84% | 115,184 |
| Jan 28, 2026 | 1.52 | 1.54 | 1.48 | 1.54 | 1.54 | 3.01% | 27,468 |
| Jan 27, 2026 | 1.52 | 1.58 | 1.49 | 1.50 | 1.50 | -5.08% | 82,365 |
| Jan 23, 2026 | 1.56 | 1.58 | 1.47 | 1.58 | 1.58 | 1.61% | 47,700 |
| Jan 22, 2026 | 1.56 | 1.61 | 1.45 | 1.55 | 1.55 | 2.99% | 285,394 |
| Jan 21, 2026 | 1.39 | 1.64 | 1.39 | 1.51 | 1.51 | 7.50% | 242,022 |
| Jan 20, 2026 | 1.39 | 1.44 | 1.36 | 1.40 | 1.40 | - | 107,320 |
| Jan 19, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -4.76% | 78,599 |
| Jan 16, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | 5.00% | 31,102 |
| Jan 15, 2026 | 1.45 | 1.50 | 1.39 | 1.40 | 1.40 | -6.67% | 124,236 |
| Jan 14, 2026 | 1.30 | 1.50 | 1.30 | 1.50 | 1.50 | 14.94% | 103,723 |
| Jan 13, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.16% | 32,915 |
| Jan 12, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -0.77% | 87,796 |
| Jan 9, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.38% | 44,826 |
| Jan 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.14% | 49,477 |
| Jan 7, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -1.86% | 34,827 |
| Jan 6, 2026 | 1.31 | 1.37 | 1.30 | 1.35 | 1.35 | 2.67% | 26,403 |
| Jan 5, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | 0.38% | 47,152 |
| Jan 2, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 0.38% | 80,963 |
| Dec 31, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.38% | 37,970 |
| Dec 30, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.14% | 66,898 |
| Dec 29, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 24,427 |
| Dec 24, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 1.14% | 6,442 |
| Dec 23, 2025 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -4.36% | 62,757 |
| Dec 22, 2025 | 1.40 | 1.44 | 1.37 | 1.38 | 1.38 | -1.79% | 83,377 |
| Dec 19, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | - | 49,930 |
| Dec 18, 2025 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 64,124 |
| Dec 17, 2025 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | - | 18,288 |
| Dec 16, 2025 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -3.57% | 55,322 |
| Dec 15, 2025 | 1.45 | 1.50 | 1.40 | 1.40 | 1.40 | -2.78% | 109,344 |
| Dec 12, 2025 | 1.43 | 1.50 | 1.43 | 1.44 | 1.44 | 3.60% | 56,129 |
| Dec 11, 2025 | 1.45 | 1.55 | 1.39 | 1.39 | 1.39 | -4.14% | 121,197 |
| Dec 10, 2025 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 6.23% | 122,985 |
| Dec 9, 2025 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 5.00% | 88,337 |
| Dec 8, 2025 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -0.76% | 37,422 |
| Dec 5, 2025 | 1.40 | 1.47 | 1.31 | 1.31 | 1.31 | -2.96% | 75,467 |
| Dec 4, 2025 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 7.57% | 39,015 |
| Dec 3, 2025 | 1.25 | 1.31 | 1.25 | 1.26 | 1.26 | -1.18% | 91,310 |
| Dec 2, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 4.10% | 64,985 |
| Dec 1, 2025 | 1.26 | 1.28 | 1.22 | 1.22 | 1.22 | -3.94% | 141,028 |
| Nov 28, 2025 | 1.07 | 1.30 | 1.07 | 1.27 | 1.27 | -5.93% | 215,658 |
| Nov 27, 2025 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 32,620 |
| Nov 26, 2025 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 3.37% | 43,651 |
| Nov 25, 2025 | 1.34 | 1.40 | 1.34 | 1.34 | 1.34 | -1.11% | 8,822 |
| Nov 24, 2025 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -2.88% | 35,599 |
| Nov 21, 2025 | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | -3.14% | 75,078 |
| Nov 20, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 59,790 |
| Nov 19, 2025 | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | 0.35% | 36,821 |
| Nov 18, 2025 | 1.50 | 1.51 | 1.40 | 1.43 | 1.43 | -4.67% | 182,908 |
| Nov 17, 2025 | 1.50 | 1.58 | 1.50 | 1.50 | 1.50 | -1.96% | 73,870 |
| Nov 14, 2025 | 1.48 | 1.55 | 1.45 | 1.53 | 1.53 | 4.79% | 161,739 |
| Nov 13, 2025 | 1.50 | 1.55 | 1.45 | 1.46 | 1.46 | -2.67% | 162,348 |
| Nov 12, 2025 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | - | 104,856 |
| Nov 11, 2025 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | - | 45,907 |
| Nov 10, 2025 | 1.51 | 1.52 | 1.43 | 1.50 | 1.50 | -0.66% | 135,681 |
| Nov 7, 2025 | 1.50 | 1.69 | 1.47 | 1.51 | 1.51 | 1.34% | 243,532 |
| Nov 6, 2025 | 1.50 | 1.50 | 1.42 | 1.49 | 1.49 | 0.68% | 107,137 |
| Nov 5, 2025 | 1.50 | 1.55 | 1.47 | 1.48 | 1.48 | -2.63% | 148,521 |
| Nov 4, 2025 | 1.48 | 1.54 | 1.47 | 1.52 | 1.52 | 3.75% | 78,558 |
| Nov 3, 2025 | 1.35 | 1.47 | 1.35 | 1.47 | 1.47 | 8.92% | 117,196 |
| Oct 31, 2025 | 1.55 | 1.63 | 1.34 | 1.35 | 1.35 | -10.33% | 282,335 |
| Oct 30, 2025 | 1.18 | 1.55 | 1.15 | 1.50 | 1.50 | 28.21% | 594,495 |
| Oct 29, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 64,456 |
| Oct 28, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | - | 123,855 |
| Oct 27, 2025 | 1.17 | 1.20 | 1.13 | 1.15 | 1.15 | -0.43% | 130,564 |
| Oct 24, 2025 | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | 4.52% | 19,181 |
| Oct 23, 2025 | 1.14 | 1.15 | 1.08 | 1.11 | 1.11 | 0.45% | 62,679 |
| Oct 22, 2025 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | 1.38% | 79,621 |
| Oct 21, 2025 | 1.07 | 1.14 | 1.07 | 1.09 | 1.09 | 0.46% | 67,878 |
| Oct 20, 2025 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -1.82% | 51,158 |
| Oct 17, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.45% | 80,618 |
| Oct 16, 2025 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -0.45% | 36,326 |
| Oct 15, 2025 | 1.16 | 1.20 | 1.09 | 1.11 | 1.11 | -1.77% | 141,911 |