Lake Resources N.L. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.038	0.040	0.037	0.038	0.038	34,530,356
2025-11-10	0.035	0.037	0.035	0.036	0.036	23,448,150
2025-11-07	0.033	0.035	0.033	0.034	0.034	4,938,832
2025-11-06	0.033	0.034	0.032	0.034	0.034	5,840,115
2025-11-05	0.034	0.034	0.032	0.032	0.032	15,774,315
2025-11-04	0.036	0.036	0.034	0.034	0.034	2,295,010
2025-11-03	0.036	0.037	0.035	0.036	0.036	15,792,440
2025-10-31	0.035	0.036	0.035	0.035	0.035	10,838,163
2025-10-30	0.033	0.035	0.032	0.034	0.034	9,042,059
2025-10-29	0.033	0.034	0.033	0.033	0.033	760,653
2025-10-28	0.036	0.036	0.033	0.033	0.033	5,408,706
2025-10-27	0.035	0.036	0.033	0.034	0.034	6,779,459
2025-10-24	0.035	0.035	0.034	0.034	0.034	7,025,154
2025-10-23	0.034	0.035	0.033	0.035	0.035	2,565,829
2025-10-22	0.035	0.035	0.033	0.033	0.033	7,513,216
2025-10-21	0.034	0.036	0.034	0.035	0.035	7,426,364
2025-10-20	0.035	0.035	0.032	0.034	0.034	10,243,903
2025-10-17	0.036	0.036	0.034	0.035	0.035	12,464,963
2025-10-16	0.037	0.037	0.035	0.036	0.036	20,076,276
2025-10-15	0.036	0.039	0.036	0.039	0.039	48,456,212
2025-10-14	0.035	0.036	0.034	0.034	0.034	10,521,258
2025-10-13	0.036	0.036	0.034	0.035	0.035	20,627,141
2025-10-10	0.034	0.038	0.033	0.037	0.037	29,382,707
2025-10-09	0.033	0.034	0.032	0.034	0.034	4,502,226
2025-10-08	0.032	0.033	0.032	0.032	0.032	4,883,695
2025-10-07	0.034	0.034	0.032	0.033	0.033	13,965,637
2025-10-06	0.034	0.034	0.032	0.033	0.033	7,880,790
2025-10-03	0.031	0.034	0.030	0.034	0.034	17,170,907
2025-10-02	0.031	0.031	0.030	0.030	0.030	5,613,862
2025-10-01	0.030	0.031	0.029	0.031	0.031	3,953,444
2025-09-30	0.031	0.031	0.030	0.030	0.030	5,168,551
2025-09-29	0.030	0.031	0.029	0.031	0.031	4,521,701
2025-09-26	0.030	0.030	0.029	0.030	0.030	3,372,411
2025-09-25	0.030	0.030	0.028	0.029	0.029	10,036,690
2025-09-24	0.030	0.030	0.029	0.030	0.030	346,061
2025-09-23	0.030	0.030	0.029	0.029	0.029	516,167
2025-09-22	0.030	0.031	0.029	0.030	0.030	6,532,903
2025-09-19	0.030	0.030	0.029	0.030	0.030	6,383,826
2025-09-18	0.030	0.030	0.029	0.030	0.030	9,775,498
2025-09-17	0.030	0.030	0.029	0.030	0.030	1,190,983
2025-09-16	0.028	0.030	0.028	0.030	0.030	3,696,769
2025-09-15	0.028	0.029	0.028	0.029	0.029	3,434,675
2025-09-12	0.029	0.029	0.027	0.028	0.028	14,139,709
2025-09-11	0.029	0.029	0.028	0.029	0.029	3,546,279
2025-09-10	0.030	0.030	0.028	0.029	0.029	13,050,411
2025-09-09	0.031	0.032	0.030	0.030	0.030	12,223,805
2025-09-08	0.031	0.031	0.030	0.031	0.031	5,780,489
2025-09-05	0.031	0.031	0.029	0.031	0.031	4,723,536
2025-09-04	0.030	0.031	0.029	0.031	0.031	14,744,118
2025-09-03	0.031	0.031	0.029	0.030	0.030	23,325,648
2025-09-02	0.030	0.031	0.030	0.030	0.030	9,074,892
2025-09-01	0.031	0.031	0.030	0.031	0.031	9,282,898
2025-08-29	0.032	0.032	0.031	0.031	0.031	2,406,857
2025-08-28	0.032	0.032	0.031	0.031	0.031	6,537,903
2025-08-27	0.031	0.032	0.031	0.032	0.032	6,617,572
2025-08-26	0.031	0.033	0.030	0.031	0.031	24,100,290
2025-08-25	0.034	0.034	0.030	0.032	0.032	43,843,740
2025-08-22	0.038	0.039	0.035	0.035	0.035	28,973,006
2025-08-21	0.040	0.040	0.039	0.039	0.039	2,954,704
2025-08-20	0.041	0.041	0.039	0.039	0.039	4,277,322

← NewerPage 5 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.