Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Lake Resources N L | LKE | Australian Stock Exchange | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.066 | 0.064 | 0.068 | 0.066 | 0.065 |
LKE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.07 | 0.071 | 0.064 | 0.067187 | 13,522,479 | -0.004 | -5.71% |
1 Month | 0.12 | 0.14 | 0.064 | 0.08533 | 20,491,274 | -0.054 | -45.00% |
3 Months | 0.13 | 0.14 | 0.064 | 0.093261 | 10,371,548 | -0.064 | -49.23% |
6 Months | 0.165 | 0.205 | 0.064 | 0.120319 | 8,035,652 | -0.099 | -60.00% |
1 Year | 0.45 | 0.67 | 0.064 | 0.266646 | 11,073,534 | -0.384 | -85.33% |
3 Years | 0.32 | 2.65 | 0.064 | 0.795804 | 12,857,882 | -0.254 | -79.38% |
5 Years | 0.053 | 2.65 | 0.022 | 0.644508 | 10,618,118 | 0.013 | 24.53% |
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 |