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

Lake Resources N.L. (OP:LLKKF)

0.0207 -0.0019 (-8.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 31, 2025 0.0229 0.0235 0.0206 0.0207 57,328 -0.00(-8.41%)
Oct 30, 2025 0.0210 0.0227 0.0200 0.0226 143,519 -0.00(-0.88%)
Oct 29, 2025 0.0230 0.0230 0.0211 0.0228 49,536 +0.00(+0.44%)
Oct 28, 2025 0.0230 0.0270 0.0227 0.0227 70,483 -0.00(-2.58%)
Oct 27, 2025 0.0245 0.0245 0.0208 0.0233 210,281 +0.00(+7.87%)
Oct 24, 2025 0.0217 0.0259 0.0201 0.0216 470,668 -0.00(-9.24%)
Oct 23, 2025 0.0200 0.0248 0.0200 0.0238 764,139 +0.00(+6.25%)
Oct 22, 2025 0.0243 0.0251 0.0215 0.0224 255,190 -0.00(-7.82%)
Oct 21, 2025 0.0260 0.0260 0.0237 0.0243 320,194 -0.00(-6.54%)
Oct 20, 2025 0.0198 0.0260 0.0198 0.0260 929,691 +0.00(+3.59%)
Oct 17, 2025 0.0226 0.0270 0.0215 0.0251 515,963 +0.00(+0.40%)
Oct 16, 2025 0.0238 0.0260 0.0225 0.0250 372,375 +0.00(+8.23%)
Oct 15, 2025 0.0260 0.0260 0.0225 0.0231 758,632 +0.00(+0.43%)
Oct 14, 2025 0.0230 0.0260 0.0220 0.0230 435,716 -0.00(-0.86%)
Oct 13, 2025 0.0250 0.0265 0.0215 0.0232 1,464,314 -0.00(-13.43%)
Oct 10, 2025 0.0270 0.0300 0.0260 0.0268 245,328 +0.00(+1.13%)
Oct 09, 2025 0.0286 0.0286 0.0225 0.0265 190,278 +0.00(+3.92%)
Oct 08, 2025 0.0260 0.0260 0.0225 0.0255 147,905 -0.00(-1.54%)
Oct 07, 2025 0.0260 0.0286 0.0259 0.0259 74,133 +0.00(+1.57%)
Oct 06, 2025 0.0270 0.0286 0.0220 0.0255 197,854 -0.00(-1.92%)
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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.