Skip to main content
Lake Resources NL (ASX:LKE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0760
-0.0010 (-1.30%)
At close: Dec 5, 2025

Lake Resources NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.080.070.080.08-1.30%40,240,110
Dec 4, 20250.080.080.080.080.08-8.33%34,498,870
Dec 3, 20250.080.090.080.080.086.33%76,152,279
Dec 2, 20250.080.090.080.080.081.28%66,559,060
Dec 1, 20250.080.080.070.080.088.33%66,656,337
Nov 28, 20250.060.080.060.070.0722.03%79,969,330
Nov 27, 20250.060.060.060.060.06-6.35%23,279,333
Nov 26, 20250.060.060.060.060.0614.55%49,239,510
Nov 25, 20250.060.060.060.060.06-20,963,830
Nov 24, 20250.060.060.060.060.06-9.84%40,610,500
Nov 21, 20250.060.070.060.060.06-12.86%71,271,680
Nov 20, 20250.060.070.060.070.0720.69%88,915,030
Nov 19, 20250.060.060.050.060.067.41%43,485,110
Nov 18, 20250.060.060.050.050.05-3.57%70,644,060
Nov 17, 20250.060.060.050.060.06-1.75%40,743,860
Nov 14, 20250.050.060.050.060.0611.76%79,495,240
Nov 13, 20250.050.050.040.050.0513.33%43,190,100
Nov 12, 20250.040.050.040.050.0518.42%35,939,300
Nov 11, 20250.040.040.040.040.045.56%34,530,350
Nov 10, 20250.030.040.030.040.045.88%23,448,150
Nov 7, 20250.030.040.030.030.03-4,938,832
Nov 6, 20250.030.030.030.030.036.25%5,840,115
Nov 5, 20250.030.030.030.030.03-5.88%15,774,310
Nov 4, 20250.040.040.030.030.03-5.56%2,295,010
Nov 3, 20250.040.040.040.040.042.86%15,792,440
Oct 31, 20250.040.040.030.040.042.94%10,838,160
Oct 30, 20250.030.030.030.030.033.03%9,042,059
Oct 29, 20250.030.030.030.030.03-760,653
Oct 28, 20250.040.040.030.030.03-2.94%5,408,706
Oct 27, 20250.040.040.030.030.03-6,779,459
Oct 24, 20250.040.040.030.030.03-2.86%7,025,154
Oct 23, 20250.030.040.030.040.046.06%2,565,829
Oct 22, 20250.040.040.030.030.03-5.71%7,513,216
Oct 21, 20250.030.040.030.040.042.94%7,426,364
Oct 20, 20250.040.040.030.030.03-2.86%10,243,900
Oct 17, 20250.040.040.030.040.04-2.78%12,464,960
Oct 16, 20250.040.040.040.040.04-7.69%20,076,270
Oct 15, 20250.040.040.040.040.0414.71%48,456,210
Oct 14, 20250.040.040.030.030.03-2.86%10,521,250
Oct 13, 20250.040.040.030.040.04-5.41%20,627,140
Oct 10, 20250.030.040.030.040.048.82%29,382,700
Oct 9, 20250.030.030.030.030.036.25%4,502,226
Oct 8, 20250.030.030.030.030.03-3.03%4,883,695
Oct 7, 20250.030.030.030.030.03-13,965,630
Oct 6, 20250.030.030.030.030.03-2.94%7,880,790
Oct 3, 20250.030.030.030.030.0313.33%17,170,900
Oct 2, 20250.030.030.030.030.03-3.23%5,613,862
Oct 1, 20250.030.030.030.030.033.33%3,953,444
Sep 30, 20250.030.030.030.030.03-3.23%5,168,551
Sep 29, 20250.030.030.030.030.033.33%4,521,701