Lake Resources NL LLKKF
0.02 USD 0.00 (+5.09%)
Regular-session close
0.02 Day range 0.02
0.0142 52-week range 0.11
- YTD
- -74.90%
- 1 year
- -28.15%
LLKKF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | -11.51% | 636,333 |
| Nov 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.00 | -0.67% | 217,100 |
| Nov 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | -7.49% | 1,000 |
| Nov 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | +7.08% | 26,020 |
| Nov 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.00 | -7.83% | 204,212 |
| Nov 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | -4.17% | 473,016 |
| Nov 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.00 | +14.29% | 792,184 |
| Nov 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | -19.23% | 29,591 |
| Nov 2, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.00 | +8.33% | 40,939 |
| Oct 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | -9.09% | 323,628 |
| Oct 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | +20.00% | 103,629 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 96,412 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | -4.35% | 70,567 |
| Oct 26, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.00 | -1.29% | 481,576 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.00 | -10.38% | 149,490 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -13.04% | 220,353 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | +2.40% | 264,006 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | +10.40% | 22,600 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -14.68% | 636,994 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -5.86% | 63,158 |
| Oct 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.00 | +6.23% | 16,379 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | +2.18% | 67,070 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.00 | -2.13% | 8,900 |
| Oct 12, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.00 | +3.33% | 27,131 |
| Oct 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | +3.45% | 47,901 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | -0.01 | -17.14% | 16,952 |
| Oct 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | +14.19% | 188,632 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -1.13% | 253,388 |
| Oct 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | +0.98% | 68,617 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -1.92% | 161,165 |
| Oct 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.00 | +4.33% | 306,083 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | +5.63% | 329,936 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -8.53% | 241,595 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -1.43% | 40,803 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -1.56% | 5,800 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -8.57% | 126,048 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | +9.38% | 29,397 |
| Sep 22, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | -3.03% | 100,199 |
| Sep 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | +2.80% | 128,553 |
| Sep 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | -10.83% | 76,225 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | +2.86% | 119,656 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | -0.01 | -21.70% | 109,188 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | +0.01 | +27.71% | 2,027 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | -5.99% | 93,839 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | +0.01 | +21.67% | 43,300 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -19.47% | 20,500 |
| Sep 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | -4.52% | 65,467 |
| Sep 8, 2026 | 0.06 | 0.06 | 0.03 | 0.04 | 0.00 | -0.50% | 747,257 |
| Sep 4, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | -0.12% | 14,131 |
| Sep 3, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.00 | +8.24% | 28,960 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 | -17.41% | 93,865 |
| Sep 1, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | +0.01 | +18.52% | 325,160 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | +5.00% | 142,247 |
| Aug 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | -5.56% | 49,121 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -0.99% | 11,395 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +6.74% | 17,628 |
| Aug 25, 2026 | 0.04 | 0.05 | 0.03 | 0.04 | -0.01 | -13.54% | 422,766 |
| Aug 24, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | +8.65% | 104,122 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | +9.71% | 309,772 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 224,648 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | -9.51% | 49,440 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | +1.79% | 1,295,438 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +6.74% | 1,107,352 |
| Aug 14, 2026 | 0.06 | 0.06 | 0.03 | 0.04 | 0.00 | -1.39% | 283,055 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -9.75% | 184,438 |
65 days, newest first. Daily bars as drawn on the LLKKF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.