Lake Resources NL (LLKKF) - Historical data, historical prices

0.052299999 USD

0.009

20.79%

Last update Dec 17, 3:52 PM EST

Pre-market

Day range

0.052299999

0.045000002

0.055000000

Previous close

0.043299999

Open

0.050000001

Access this stock data via API

Lake Resources NL

0.05

0.01

20.79%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 17, 2025	0.050000001	0.055000000	0.045000002	0.052299999	4.60%	1113700
Dec 16, 2025	0.047800001	0.050600000	0.042300001	0.043299999	-9.41%	688934
Dec 15, 2025	0.064900003	0.064900003	0.042800002	0.044349998	-31.66%	561615
Dec 12, 2025	0.055750001	0.057799999	0.050000001	0.057799999	3.68%	347385
Dec 11, 2025	0.055000000	0.057000000	0.052499998	0.056000002	1.82%	199612
Dec 10, 2025	0.054000001	0.055000000	0.048500001	0.052999999	-1.85%	363968
Dec 09, 2025	0.040399998	0.053550001	0.040399998	0.050000001	23.76%	185725
Dec 08, 2025	0.042500000	0.055000000	0.042500000	0.044900000	5.65%	672653
Dec 05, 2025	0.046000000	0.050999999	0.046000000	0.050000001	8.70%	208606
Dec 04, 2025	0.050000001	0.054000001	0.042500000	0.048099998	-3.80%	875495
Dec 03, 2025	0.050099999	0.054000001	0.048769999	0.050000001	-0.20%	987344
Dec 02, 2025	0.050000001	0.054000001	0.048000000	0.052000001	4.00%	888340
Dec 01, 2025	0.044000000	0.048999999	0.043800000	0.046999998	6.82%	1371009
Nov 28, 2025	0.041299999	0.044000000	0.041299999	0.043000001	4.12%	669431
Nov 26, 2025	0.039999999	0.039999999	0.035000000	0.038950000	-2.62%	116674
Nov 25, 2025	0.035000000	0.035000000	0.035000000	0.035000000	0	5810
Nov 24, 2025	0.039000001	0.041000001	0.034600001	0.035000000	-10.26%	1037156
Nov 21, 2025	0.028300000	0.039700001	0.028300000	0.036200002	27.92%	734068
Nov 20, 2025	0.042050000	0.042050000	0.029999999	0.033500001	-20.33%	969766
Nov 19, 2025	0.031399999	0.031399999	0.027450001	0.027899999	-11.15%	523944
Nov 18, 2025	0.026430000	0.028500000	0.025400000	0.027200000	2.91%	49180

Access /time_series data via our API — starting from the Basic plan.