ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

LKE Lake Resources N L

0.066
0.001 (1.54%)
28 Mar 2024 - Closed
Delayed by 20 minutes
Share Name Share Symbol Market Stock Type
Lake Resources N L LKE Australian Stock Exchange Ordinary Share
  Price Change Price Change % Share Price Last Trade
0.001 1.54% 0.066 16:12:06
Open Price Low Price High Price Close Price Previous Close
0.066 0.064 0.068 0.066 0.065
more quote information »

LKE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.070.0710.0640.06718713,522,479-0.004-5.71%
1 Month0.120.140.0640.0853320,491,274-0.054-45.00%
3 Months0.130.140.0640.09326110,371,548-0.064-49.23%
6 Months0.1650.2050.0640.1203198,035,652-0.099-60.00%
1 Year0.450.670.0640.26664611,073,534-0.384-85.33%
3 Years0.322.650.0640.79580412,857,882-0.254-79.38%
5 Years0.0532.650.0220.64450810,618,1180.01324.53%

LKE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Mar 2024 0.066 0.001 1.54% 0.066 0.068 0.064 15,961,597
27 Mar 2024 0.065 -0.0015 -2.26% 0.067 0.07 0.063 34,409,259
26 Mar 2024 0.0665 0.00 0.00% 0.066 0.068 0.066 9,767,081
25 Mar 2024 0.0665 0.0005 0.76% 0.067 0.068 0.066 8,778,133
22 Mar 2024 0.066 -0.002 -2.94% 0.069 0.069 0.066 18,374,188
21 Mar 2024 0.068 -0.0005 -0.73% 0.069 0.07 0.068 11,450,949
20 Mar 2024 0.0685 -0.0015 -2.14% 0.07 0.071 0.068 19,242,042
19 Mar 2024 0.07 -0.0005 -0.71% 0.07 0.071 0.069 19,013,248
18 Mar 2024 0.0705 -0.0045 -6.00% 0.073 0.074 0.07 23,486,032
15 Mar 2024 0.075 -0.01 -11.76% 0.08 0.08 0.072 97,924,534
14 Mar 2024 0.085 -0.012 -12.37% 0.089 0.091 0.083 42,222,365
13 Mar 2024 0.097 -0.002 -2.02% 0.10 0.105 0.094 17,227,949
12 Mar 2024 0.099 -0.016 -13.91% 0.097 0.1075 0.087 46,170,974
11 Mar 2024 0.115 0.00 0.00% 0.115 0.115 0.115 0.00
08 Mar 2024 0.115 0.00 0.00% 0.115 0.115 0.115 0.00
07 Mar 2024 0.115 0.005 4.55% 0.11 0.12 0.11 3,878,651
06 Mar 2024 0.11 -0.0075 -6.38% 0.115 0.12 0.1075 13,044,835
05 Mar 2024 0.1175 -0.0075 -6.00% 0.115 0.125 0.115 5,038,166
04 Mar 2024 0.125 -0.015 -10.71% 0.14 0.14 0.125 11,157,327
01 Mar 2024 0.14 0.0175 14.29% 0.125 0.14 0.125 11,320,206
29 Feb 2024 0.1225 0.00 0.00% 0.12 0.125 0.115 6,405,382

Your Recent History

Delayed Upgrade Clock