OTC Markets OTCQB - Delayed Quote USD

Lake Resources NL (LLKKF)

0.0179
-0.0016
(-8.21%)
At close: 10:25:25 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20250.01790.01790.01790.01790.017930,000
May 9, 20250.01710.02060.01710.01990.019922,355
May 8, 20250.01840.01950.01780.01920.0192171,270
May 7, 20250.01900.02020.01840.01950.0195663,736
May 6, 20250.02030.02030.02030.02030.02031,501
May 5, 20250.02200.02200.01740.01740.017464,464
May 2, 20250.02150.02190.02150.02190.021952,799
May 1, 20250.01970.02150.01900.02150.021544,876
Apr 30, 20250.02040.02200.01970.01980.019826,590
Apr 29, 20250.01620.02200.01620.02100.0210107,837
Apr 28, 20250.02150.02200.02100.02100.0210152,133
Apr 25, 20250.02420.02420.02010.02010.0201101,156
Apr 24, 20250.01710.02200.01710.02200.0220751,500
Apr 23, 20250.02420.02420.01900.02180.0218201,597
Apr 22, 20250.02070.02070.01900.01900.0190131,925
Apr 21, 20250.02200.02200.01620.01800.0180537,001
Apr 17, 20250.01990.02000.01990.01990.01997,833
Apr 16, 20250.01990.02200.01990.02200.0220106,500
Apr 15, 20250.01980.02150.01950.02000.020017,837
Apr 14, 20250.02530.02530.01990.02200.02208,450
Apr 11, 20250.01850.02200.01850.02060.0206129,062
Apr 10, 20250.01900.02110.01900.02000.020059,182
Apr 9, 20250.02140.02500.01800.02100.0210127,314
Apr 8, 20250.02000.02500.01870.01870.0187218,809
Apr 7, 20250.02000.02200.01980.02000.0200654,219
Apr 4, 20250.02640.02640.02100.02300.0230297,556
Apr 3, 20250.02000.02400.02000.02300.023024,316
Apr 2, 20250.02300.02370.02200.02200.0220328,293
Apr 1, 20250.02500.02650.02200.02200.0220188,309
Mar 31, 20250.02000.02700.02000.02200.0220320,602
Mar 28, 20250.02830.02830.02000.02200.0220407,694
Mar 27, 20250.02560.02560.02320.02320.0232128,365
Mar 26, 20250.01900.02480.01900.02420.02424,280
Mar 25, 20250.02800.02800.02250.02250.0225143,089
Mar 24, 20250.02400.02600.02200.02300.0230843,135
Mar 21, 20250.02300.02530.02300.02530.0253402,866
Mar 20, 20250.02010.02600.02010.02500.025034,855
Mar 19, 20250.02400.02580.02400.02580.0258722,033
Mar 18, 20250.02200.02370.02200.02370.023779,065
Mar 17, 20250.01980.02300.01980.02200.0220155,978
Mar 14, 20250.02460.02750.02300.02400.0240149,002
Mar 13, 20250.02750.02750.02530.02740.027422,800
Mar 12, 20250.02400.03120.02400.02750.027520,763
Mar 11, 20250.02710.02710.02230.02500.0250411,709
Mar 10, 20250.02200.02710.02200.02690.026974,914
Mar 7, 20250.02550.02800.02290.02290.0229566,033
Mar 6, 20250.02600.02850.02600.02850.0285165,088
Mar 5, 20250.02740.02900.02510.02550.025577,658
Mar 4, 20250.02400.02800.02300.02300.0230114,239
Mar 3, 20250.02250.02900.02250.02900.0290104,912
Feb 28, 20250.02570.02570.02500.02560.025628,828
Feb 27, 20250.02570.02570.02560.02560.025613,269
Feb 26, 20250.02640.02640.02300.02300.0230548,060
Feb 25, 20250.02640.02640.02350.02370.0237130,541
Feb 24, 20250.02600.02600.02300.02350.023594,622
Feb 21, 20250.02500.02890.02300.02300.0230569,098
Feb 20, 20250.02800.03000.02160.02670.0267171,193
Feb 19, 20250.02650.02900.02510.02510.0251126,927
Feb 18, 20250.02350.02770.02350.02700.027083,372
Feb 14, 20250.03440.03440.02450.02800.028035,191
Feb 13, 20250.02620.02900.02400.02580.0258537,407
Feb 12, 20250.02640.02710.02130.02620.026287,229
Feb 11, 20250.02400.02400.02360.02380.0238110,500
Feb 10, 20250.02590.02590.02390.02500.0250206,555
Feb 7, 20250.02420.02580.02350.02430.0243407,511
Feb 6, 20250.02500.02500.02410.02410.0241168,999
Feb 5, 20250.03240.03240.02410.02460.0246313,148
Feb 4, 20250.02160.02990.02160.02590.0259725,131
Feb 3, 20250.02400.03030.02300.02650.02652,034,857
Jan 31, 20250.02920.02980.02700.02980.029836,785
Jan 30, 20250.02430.03000.02430.02650.0265693,233
Jan 29, 20250.03700.03700.02710.02800.0280735,667
Jan 28, 20250.02700.03380.02700.02700.0270224,500
Jan 27, 20250.02430.03000.02430.02850.028599,662
Jan 24, 20250.03100.03300.02700.03300.0330117,670
Jan 23, 20250.02950.03300.02650.03000.03007,759
Jan 22, 20250.02690.03080.02650.02900.0290117,810
Jan 21, 20250.03190.03190.02650.02750.0275169,737
Jan 17, 20250.02550.02850.02500.02840.028481,982
Jan 16, 20250.02780.02980.02650.02980.0298530,150
Jan 15, 20250.03120.03120.02500.02800.0280235,991
Jan 14, 20250.02700.02830.02680.02770.0277183,500
Jan 13, 20250.02820.02830.02520.02600.0260811,231
Jan 10, 20250.02730.02850.02730.02850.0285364,278
Jan 8, 20250.02750.02800.02540.02690.0269394,543
Jan 7, 20250.02680.02720.02550.02700.0270126,344
Jan 6, 20250.02680.03000.02550.02800.028080,558
Jan 3, 20250.02340.02850.02200.02760.027630,508
Jan 2, 20250.02630.02850.02600.02850.0285147,111
Dec 31, 20240.02160.02740.02160.02600.0260223,579
Dec 30, 20240.02160.02850.02160.02580.0258523,928
Dec 27, 20240.02250.02850.02250.02630.0263329,484
Dec 26, 20240.02500.02620.02500.02600.0260610,312
Dec 24, 20240.02600.02650.02600.02600.026032,903
Dec 23, 20240.02340.02700.02340.02600.0260733,105
Dec 20, 20240.02700.02900.02550.02720.0272175,598
Dec 19, 20240.02260.02700.02260.02700.0270321,101
Dec 18, 20240.02710.02800.02530.02670.0267186,333
Dec 17, 20240.02260.02980.02260.02800.0280281,699
Dec 16, 20240.02250.02750.02250.02640.0264232,311
Dec 13, 20240.02530.02770.02530.02530.025397,692
Dec 12, 20240.02800.02800.02540.02570.0257100,106
Dec 11, 20240.02250.03000.02250.02720.0272240,275
Dec 10, 20240.02250.02750.02250.02740.027488,206
Dec 9, 20240.02610.02900.02500.02500.025050,341
Dec 6, 20240.03300.03300.02880.02950.029561,065
Dec 5, 20240.02340.03000.02340.02820.02821,176,123
Dec 4, 20240.02250.03020.02250.02770.0277225,708
Dec 3, 20240.03370.03400.02470.02590.0259305,599
Dec 2, 20240.02440.03300.02430.03000.0300161,979
Nov 29, 20240.02740.03000.02740.03000.030050,743
Nov 27, 20240.02470.03440.02470.03020.0302145,428
Nov 26, 20240.02780.03300.02560.03000.0300169,825
Nov 25, 20240.02700.03490.02700.03100.0310274,148
Nov 22, 20240.03400.03400.03070.03290.0329265,067
Nov 21, 20240.03660.04000.03400.03500.03501,184,183
Nov 20, 20240.03060.03840.03060.03620.0362647,837
Nov 19, 20240.03400.03540.03400.03400.0340394,849
Nov 18, 20240.03200.03590.03000.03200.0320181,050
Nov 15, 20240.04840.04840.03000.03200.032034,204
Nov 14, 20240.04170.04170.03300.03800.0380207,022
Nov 13, 20240.03000.04200.03000.03500.035098,019
Nov 12, 20240.04060.04170.03380.03400.0340176,642
Nov 11, 20240.03600.04500.03600.03900.0390111,679
Nov 8, 20240.04320.04500.04000.04250.0425252,448
Nov 7, 20240.03200.04950.03200.04400.0440281,525
Nov 6, 20240.04260.05000.03610.04000.0400253,554
Nov 5, 20240.04750.05000.04500.04520.045246,718
Nov 4, 20240.04700.04720.04000.04720.047215,382
Nov 1, 20240.06000.06000.04500.04850.0485159,564
Oct 31, 20240.05030.05030.04100.05000.050076,530
Oct 30, 20240.04500.05510.04500.05010.050110,637
Oct 29, 20240.05100.05250.04500.04500.0450531,837
Oct 28, 20240.05000.05000.04400.04510.0451557,066
Oct 25, 20240.04050.05250.04050.05070.0507757,330
Oct 24, 20240.04900.05800.04600.04680.04681,615,696
Oct 23, 20240.03820.05680.03820.05680.0568566,983
Oct 22, 20240.04680.06000.04680.05000.0500378,786
Oct 21, 20240.06000.06500.05300.05650.0565570,431
Oct 18, 20240.06060.06200.05300.05750.0575786,810
Oct 17, 20240.04370.06950.04100.06060.06062,040,678
Oct 16, 20240.03200.03720.03200.03550.0355212,167
Oct 15, 20240.02600.03690.02600.03550.0355227,230
Oct 14, 20240.03300.03400.02800.03270.0327257,052
Oct 11, 20240.02960.03200.02700.03000.0300210,657
Oct 10, 20240.02700.02940.02700.02940.029443,302
Oct 9, 20240.02950.03100.02700.02700.0270148,991
Oct 8, 20240.03000.03200.02890.02970.0297586,719
Oct 7, 20240.02750.03100.02750.03000.0300175,184
Oct 4, 20240.02810.02920.02700.02700.0270282,273
Oct 3, 20240.02410.02950.02410.02580.025857,042
Oct 2, 20240.02800.02850.02600.02680.026835,909
Oct 1, 20240.02900.02900.02600.02850.0285278,548
Sep 30, 20240.02250.02960.02250.02800.028040,293
Sep 27, 20240.02780.03100.02780.02950.0295317,122
Sep 26, 20240.02250.02750.02250.02600.0260161,876
Sep 25, 20240.03200.03200.02500.02500.025063,829
Sep 24, 20240.02500.02500.02500.02500.025031,154
Sep 23, 20240.02700.02950.02450.02450.0245112,486
Sep 20, 20240.02580.02700.02450.02700.0270273,031
Sep 19, 20240.03520.03520.02300.03000.0300446,800
Sep 18, 20240.02720.03000.02720.02900.029016,500
Sep 17, 20240.02110.03000.02110.03000.0300182,633
Sep 16, 20240.02060.02700.02060.02610.026123,218
Sep 13, 20240.03100.03100.02500.02740.027480,959
Sep 12, 20240.02720.02940.02640.02800.0280311,685
Sep 11, 20240.02750.02750.02550.02650.0265102,042
Sep 10, 20240.02550.02650.02240.02540.0254111,715
Sep 9, 20240.02250.02770.02250.02500.025040,053
Sep 6, 20240.02560.02890.02430.02710.027192,641
Sep 5, 20240.02020.03040.02020.02890.028963,433
Sep 4, 20240.02700.02950.02700.02920.029212,992
Sep 3, 20240.02690.02690.02690.02690.0269100
Aug 30, 20240.02550.03100.02000.02660.0266257,741
Aug 29, 20240.02350.02470.02290.02470.024793,723
Aug 28, 20240.02160.02400.02160.02360.0236114,929
Aug 27, 20240.02150.02370.02150.02210.022137,020
Aug 26, 20240.02550.02550.02200.02550.025589,741
Aug 23, 20240.02420.02430.02200.02430.0243608,417
Aug 22, 20240.02100.02500.02100.02420.024280,544
Aug 21, 20240.02310.02310.02160.02160.021627,980
Aug 20, 20240.02460.02650.02150.02420.0242923,554
Aug 19, 20240.02200.02450.02200.02440.0244484,364
Aug 16, 20240.02400.02580.02400.02400.0240128,975
Aug 15, 20240.02880.02920.02550.02580.0258605,743
Aug 14, 20240.02920.02920.02610.02690.0269130,856
Aug 13, 20240.02700.02700.02450.02450.024550,144
Aug 12, 20240.02230.03190.02230.02920.0292670,810
Aug 9, 20240.02600.03010.02600.02720.0272281,551
Aug 8, 20240.02550.03330.02250.02400.0240221,976
Aug 7, 20240.02600.03000.02440.03000.0300160,781
Aug 6, 20240.02000.02670.02000.02440.024431,858
Aug 5, 20240.02700.02700.02200.02440.0244162,916
Aug 2, 20240.02700.02700.02330.02330.023314,272
Aug 1, 20240.02640.02640.02210.02210.0221553,558
Jul 31, 20240.02550.02880.02250.02540.025430,253
Jul 30, 20240.02550.02670.02440.02440.024487,619
Jul 29, 20240.02660.02900.02500.02500.0250370,458
Jul 26, 20240.02900.03000.02520.02710.0271195,086
Jul 25, 20240.02500.02900.02500.02700.0270622,246
Jul 24, 20240.03300.03300.02200.02720.0272804,849
Jul 23, 20240.03130.03200.02610.03000.0300208,416
Jul 22, 20240.02700.02980.02470.02780.0278843,255
Jul 19, 20240.02760.03200.02470.02700.0270146,405
Jul 18, 20240.02360.03150.02360.02690.0269853,703
Jul 17, 20240.02940.02940.02540.02700.0270198,603
Jul 16, 20240.03300.03300.02870.03060.0306117,442
Jul 15, 20240.02430.03000.02430.02700.027086,471
Jul 12, 20240.02220.03150.02220.02720.0272440,001
Jul 11, 20240.02000.03000.01750.02620.0262864,302
Jul 10, 20240.02500.03020.02500.03000.0300246,552
Jul 9, 20240.03000.03200.02500.02640.0264358,306
Jul 8, 20240.02500.03000.02500.03000.03001,256,661
Jul 5, 20240.02340.03000.02340.02700.0270184,139
Jul 3, 20240.02650.02900.02500.02780.0278161,764
Jul 2, 20240.03740.03740.02500.02700.02701,447,137
Jul 1, 20240.02500.04000.02500.03440.0344373,326
Jun 28, 20240.03000.03400.02800.02800.02801,933,420
Jun 27, 20240.03000.03410.03000.03350.0335137,172
Jun 26, 20240.03000.03600.03000.03300.0330184,747
Jun 25, 20240.03150.04220.03050.03200.0320387,395
Jun 24, 20240.04440.04440.03200.03400.0340139,993
Jun 21, 20240.04150.04150.03050.03100.0310193,031
Jun 20, 20240.03100.03780.03100.03330.0333647,812
Jun 18, 20240.04000.04410.03500.03930.0393399,230
Jun 17, 20240.03860.04500.03300.03300.0330229,492
Jun 14, 20240.04000.04000.03210.03620.036294,521
Jun 13, 20240.05000.05000.03500.03600.0360250,979
Jun 12, 20240.04000.04690.03500.04190.041984,714
Jun 11, 20240.03950.04040.03500.03840.0384369,648
Jun 10, 20240.03680.04100.03500.03850.0385494,683
Jun 7, 20240.03850.04420.03850.04130.0413200,468
Jun 6, 20240.03600.04990.03600.04330.0433220,527
Jun 5, 20240.04550.04550.03740.03840.0384368,319
Jun 4, 20240.04000.04700.03850.04280.042882,655
Jun 3, 20240.03900.04630.03850.03850.0385495,919
May 31, 20240.04850.04850.03680.04340.043495,295
May 30, 20240.04600.04790.04000.04780.0478639,080
May 29, 20240.04920.04920.04000.04300.0430497,166
May 28, 20240.04310.04360.03600.04100.0410903,332
May 24, 20240.03600.05000.03600.04520.045250,164
May 23, 20240.03640.05190.03640.04600.0460245,017
May 22, 20240.03960.05230.03960.04410.0441119,282
May 21, 20240.04470.05260.04470.04740.0474264,059
May 20, 20240.05000.05350.04590.04970.0497290,505
May 17, 20240.04520.05230.04080.05000.0500260,634
May 16, 20240.04050.04960.04050.04500.0450241,379
May 15, 20240.05090.05090.03690.04200.0420152,206
May 14, 20240.04270.04300.04000.04000.040040,199
May 13, 20240.04920.04920.03600.03900.0390201,329

Related Tickers

NOAL.V NOA Lithium Brines Inc.
0.4000
-1.23%
 
AGY.AX Argosy Minerals Limited
0.0190
-5.00%
 
SYAXF Sayona Mining Limited
0.0130
+5.69%
 
GLN.AX Galan Lithium Limited
0.1050
0.00%
 
MCHHF Macmahon Holdings Limited
0.1700
-7.21%
 
I2D.F Volt Lithium Corp.
0.1560
-0.32%
 
LPDNF Lepidico Limited
0.0010
+900.00%
 
ALTAF Morella Corporation Limited
0.0080
-20.00%
 
ELECF Electric Royalties Ltd.
0.0907
-6.49%
 
DML.F Sayona Mining Limited
0.0102
+4.08%