Lakes Blue Energy NL (ASX:LKO)
Australia
· Delayed Price · Currency is AUD 0.775
+0.070 (9.93%)
At close: Apr 29, 2026
Lakes Blue Energy NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.73 | 0.78 | 0.72 | 0.78 | 0.78 | 9.93% | 38,378 |
| Apr 28, 2026 | 0.67 | 0.76 | 0.67 | 0.71 | 0.71 | 7.63% | 52,229 |
| Apr 27, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 1,867 |
| Apr 24, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 12,135 |
| Apr 23, 2026 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -7.09% | 16,509 |
| Apr 22, 2026 | 0.73 | 0.76 | 0.70 | 0.71 | 0.71 | -3.42% | 16,433 |
| Apr 21, 2026 | 0.80 | 0.80 | 0.73 | 0.73 | 0.73 | -3.31% | 30,135 |
| Apr 20, 2026 | 0.73 | 0.80 | 0.73 | 0.76 | 0.76 | 5.59% | 48,289 |
| Apr 17, 2026 | 0.53 | 0.79 | 0.53 | 0.72 | 0.72 | 34.91% | 118,839 |
| Apr 16, 2026 | 0.53 | 0.56 | 0.53 | 0.53 | 0.53 | - | 24,873 |
| Apr 15, 2026 | 0.55 | 0.57 | 0.53 | 0.53 | 0.53 | -3.20% | 39,455 |
| Apr 14, 2026 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.45% | 27,540 |
| Apr 13, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 70,408 |
| Apr 10, 2026 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -4.92% | 75,703 |
| Apr 9, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | - | 51,985 |
| Apr 8, 2026 | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | -8.27% | 86,763 |
| Apr 7, 2026 | 0.70 | 0.72 | 0.64 | 0.67 | 0.67 | -1.48% | 72,222 |
| Apr 2, 2026 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -3.57% | 27,347 |
| Apr 1, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 21,256 |
| Mar 31, 2026 | 0.69 | 0.73 | 0.69 | 0.70 | 0.70 | -1.41% | 20,645 |
| Mar 30, 2026 | 0.69 | 0.74 | 0.67 | 0.71 | 0.71 | - | 90,070 |
| Mar 27, 2026 | 0.74 | 0.75 | 0.69 | 0.71 | 0.71 | -1.39% | 96,975 |
| Mar 26, 2026 | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | -5.26% | 96,275 |
| Mar 25, 2026 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | 2.70% | 76,138 |
| Mar 24, 2026 | 0.77 | 0.79 | 0.73 | 0.74 | 0.74 | - | 71,639 |
| Mar 23, 2026 | 0.78 | 0.78 | 0.71 | 0.74 | 0.74 | -5.13% | 120,250 |
| Mar 20, 2026 | 0.84 | 0.84 | 0.78 | 0.78 | 0.78 | -8.24% | 81,281 |
| Mar 19, 2026 | 0.96 | 0.96 | 0.85 | 0.85 | 0.85 | -11.92% | 239,309 |
| Mar 18, 2026 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -6.31% | 73,206 |
| Mar 17, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 86,611 |
| Mar 16, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.44% | 25,250 |
| Mar 13, 2026 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -2.38% | 37,383 |
| Mar 12, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | 1.94% | 53,631 |
| Mar 11, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 8,735 |
| Mar 10, 2026 | 1.05 | 1.11 | 1.03 | 1.05 | 1.05 | 1.94% | 22,397 |
| 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 |