Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Lake Resources N.L. (OP:LLKKF)

0.0260 +0.0010 (+4.00%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.0250 0.0260 0.0220 0.0260 285,041 +0.00(+4.00%)
Oct 02, 2025 0.0268 0.0286 0.0240 0.0250 251,647 +0.00(+8.70%)
Oct 01, 2025 0.0245 0.0260 0.0230 0.0230 156,376 -0.00(-8.00%)
Sep 30, 2025 0.0225 0.0270 0.0200 0.0250 132,835 +0.00(+9.17%)
Sep 29, 2025 0.0180 0.0250 0.0180 0.0229 237,638 +0.00(+4.09%)
Sep 26, 2025 0.0217 0.0230 0.0200 0.0220 171,240 +0.00(+0.46%)
Sep 25, 2025 0.0218 0.0225 0.0195 0.0219 147,655 +0.00(+20.99%)
Sep 24, 2025 0.0197 0.0220 0.0157 0.0181 548,631 -0.00(-15.81%)
Sep 23, 2025 0.0172 0.0215 0.0170 0.0215 239,332 +0.00(+7.50%)
Sep 22, 2025 0.0189 0.0200 0.0182 0.0200 447,080 +0.00(+1.52%)
Sep 19, 2025 0.0215 0.0215 0.0163 0.0197 29,796 +0.00(+4.79%)
Sep 18, 2025 0.0189 0.0200 0.0175 0.0188 151,243 +0.00(+9.30%)
Sep 17, 2025 0.0174 0.0174 0.0165 0.0172 18,883 +0.00(+3.61%)
Sep 16, 2025 0.0184 0.0189 0.0150 0.0166 169,987 -0.00(-6.74%)
Sep 15, 2025 0.0189 0.0189 0.0135 0.0178 184,870 +0.00(+14.84%)
Sep 12, 2025 0.0170 0.0198 0.0143 0.0155 319,503 -0.00(-6.06%)
Sep 11, 2025 0.0167 0.0179 0.0142 0.0165 6,192,075 -0.00(-6.25%)
Sep 10, 2025 0.0192 0.0192 0.0167 0.0176 984,169 -0.00(-8.81%)
Sep 09, 2025 0.0163 0.0197 0.0151 0.0193 351,101 -0.00(-2.03%)
Sep 08, 2025 0.0202 0.0213 0.0182 0.0197 107,545 -0.00(-7.08%)
Sep 05, 2025 0.0192 0.0212 0.0179 0.0212 333,538 +0.00(+10.42%)
Sep 04, 2025 0.0200 0.0215 0.0173 0.0192 3,032,970 -0.00(-4.95%)
Sep 03, 2025 0.0237 0.0237 0.0200 0.0202 489,300 -0.00(-6.05%)
Sep 02, 2025 0.0202 0.0282 0.0202 0.0215 1,062,678 -0.00(-9.66%)
Aug 29, 2025 0.0250 0.0268 0.0216 0.0238 298,143 -0.00(-4.80%)
Aug 28, 2025 0.0250 0.0263 0.0250 0.0250 990,055 -0.00(-9.09%)
Aug 27, 2025 0.0260 0.0275 0.0206 0.0275 434,333 +0.00(+17.52%)
Aug 26, 2025 0.0270 0.0270 0.0220 0.0234 698,092 -0.00(-15.52%)
Aug 25, 2025 0.0283 0.0315 0.0269 0.0277 363,722 +0.00(+2.59%)
Aug 22, 2025 0.0315 0.0340 0.0269 0.0270 86,625 -0.00(-14.29%)
Aug 21, 2025 0.0330 0.0330 0.0278 0.0315 292,002 +0.00(+15.38%)
Aug 20, 2025 0.0268 0.0300 0.0268 0.0273 45,444 +0.00(+13.75%)
Aug 19, 2025 0.0240 0.0270 0.0212 0.0240 761,544 -0.00(-2.04%)
Aug 18, 2025 0.0265 0.0275 0.0234 0.0245 856,108 -0.00(-14.63%)
Aug 15, 2025 0.0260 0.0330 0.0260 0.0287 1,235,874 -0.00(-7.42%)
Aug 14, 2025 0.0330 0.0330 0.0270 0.0310 276,937 -0.00(-4.02%)
Aug 13, 2025 0.0290 0.0323 0.0290 0.0323 157,558 +0.00(+0.94%)
Aug 12, 2025 0.0302 0.0325 0.0234 0.0320 504,640 +0.00(+11.89%)
Aug 11, 2025 0.0293 0.0312 0.0286 0.0286 277,719 +0.00(+0.00%)
Aug 08, 2025 0.0271 0.0298 0.0262 0.0286 435,205 +0.00(+5.93%)
Aug 07, 2025 0.0270 0.0275 0.0267 0.0270 193,400 +0.00(+0.00%)
Aug 06, 2025 0.0278 0.0300 0.0260 0.0270 270,440 +0.00(+0.75%)
Aug 05, 2025 0.0275 0.0330 0.0260 0.0268 236,811 -0.00(-9.76%)
Aug 04, 2025 0.0225 0.0300 0.0225 0.0297 151,189 +0.00(+10.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.