Canada markets closed

Lake Resources NL (LLKKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0441+0.0034 (+8.23%)
At close: 02:47PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.04060.04740.04000.04410.0441288,294
May 02, 20240.03900.04240.03900.04070.040787,737
May 01, 20240.04100.04100.03600.03760.037637,425
Apr 30, 20240.04000.04260.03510.03800.038069,146
Apr 29, 20240.03800.04210.03800.03950.039534,806
Apr 26, 20240.03490.03650.03230.03440.0344102,867
Apr 25, 20240.04000.04000.03500.03680.0368500,911
Apr 24, 20240.03400.03810.03400.03600.036033,819
Apr 23, 20240.02840.03700.02840.03400.0340123,956
Apr 22, 20240.03100.04100.03100.03300.0330101,141
Apr 19, 20240.04190.04190.03140.03690.0369129,689
Apr 18, 20240.04000.04000.03600.03740.0374134,533
Apr 17, 20240.04000.04000.03600.03800.038095,350
Apr 16, 20240.04470.04470.03640.03840.0384435,544
Apr 15, 20240.04590.04590.04000.04370.0437522,742
Apr 12, 20240.04300.04630.04010.04370.0437129,479
Apr 11, 20240.04000.04630.04000.04500.0450124,822
Apr 10, 20240.04560.04560.04010.04500.0450213,170
Apr 09, 20240.04320.05500.04080.04630.046381,799
Apr 08, 20240.03870.04670.03870.04310.0431436,055
Apr 05, 20240.04260.04670.04210.04670.046773,320
Apr 04, 20240.04640.05010.04500.04670.0467297,179
Apr 03, 20240.04500.04720.04400.04520.0452338,699
Apr 02, 20240.04400.04950.04400.04560.0456122,338
Apr 01, 20240.04410.04860.04220.04400.0440102,557
Mar 28, 20240.04320.05000.04320.04700.0470521,723
Mar 27, 20240.04500.04850.04300.04330.0433945,120
Mar 26, 20240.04690.04770.04030.04770.0477143,127
Mar 25, 20240.04500.04560.04430.04540.045436,462
Mar 22, 20240.04300.04560.04300.04540.0454188,676
Mar 21, 20240.04690.04690.03900.04560.0456428,179
Mar 20, 20240.04870.04870.04140.04590.0459682,274
Mar 19, 20240.04950.04950.04600.04870.0487400,755
Mar 18, 20240.04450.05500.04450.04950.0495234,701
Mar 15, 20240.05790.05790.05000.05400.0540390,697
Mar 14, 20240.06000.07300.05510.05950.0595373,724
Mar 13, 20240.05100.06720.05100.06720.0672155,388
Mar 12, 20240.07000.07000.05500.05850.05851,297,473
Mar 11, 20240.07300.07300.07300.07300.0730-
Mar 08, 20240.07300.07300.07300.07300.0730-
Mar 07, 20240.06300.07900.06300.07300.07301,429,551
Mar 06, 20240.06300.07900.06300.07200.0720388,956
Mar 05, 20240.07880.08120.07240.07500.0750323,178
Mar 04, 20240.07930.08300.07930.08060.0806662,819
Mar 01, 20240.08670.08970.08670.08850.0885120,800
Feb 29, 20240.07760.07950.07720.07950.0795114,641
Feb 28, 20240.06760.08750.06760.07930.0793283,694
Feb 27, 20240.07670.07800.07410.07590.0759127,301
Feb 26, 20240.08000.08000.07780.07950.0795338,248
Feb 23, 20240.07370.07410.07220.07290.0729175,232
Feb 22, 20240.07750.08040.07750.07980.0798144,867
Feb 21, 20240.07990.08150.07890.07890.0789353,959
Feb 20, 20240.08360.08370.08000.08200.0820222,708
Feb 16, 20240.07000.08080.07000.07880.0788429,760
Feb 15, 20240.06630.06700.06450.06690.0669311,091
Feb 14, 20240.06100.06810.05840.06200.0620178,413
Feb 13, 20240.04500.07000.04500.06000.0600144,987
Feb 12, 20240.06350.06940.05500.06080.0608186,682
Feb 09, 20240.06280.07000.06150.06150.0615187,971
Feb 08, 20240.05100.06600.05100.06280.0628625,624
Feb 07, 20240.05530.06020.05010.05520.0552174,659
Feb 06, 20240.05850.05850.05020.05530.0553391,691
Feb 05, 20240.05800.06020.05420.05670.05671,358,234
Feb 02, 20240.06700.06700.06020.06020.060276,084
Feb 01, 20240.06120.07000.05720.06060.0606159,194
Jan 31, 20240.07490.07490.05540.06800.068034,189
Jan 30, 20240.05400.07000.05400.06450.0645101,205
Jan 29, 20240.06000.06530.05500.06260.06261,599,148
Jan 26, 20240.04590.06930.04590.06390.0639182,723
Jan 25, 20240.06000.06500.05720.06130.0613112,025
Jan 24, 20240.06820.06820.06100.06470.0647405,549
Jan 23, 20240.07000.07000.05150.06820.0682220,564
Jan 22, 20240.05500.07220.05500.06860.0686461,769
Jan 19, 20240.07000.07000.06270.06800.0680652,978
Jan 18, 20240.07400.07850.06570.06990.0699130,065
Jan 17, 20240.07310.07850.07310.07350.073554,621
Jan 16, 20240.08000.08000.07300.07310.0731184,587
Jan 12, 20240.08000.08250.07400.07650.07651,431,191
Jan 11, 20240.08670.08750.07900.08170.0817173,047
Jan 10, 20240.08100.09000.07750.09000.090034,931
Jan 09, 20240.06800.08820.06800.08500.0850357,992
Jan 08, 20240.08880.08880.08000.08870.0887119,864
Jan 05, 20240.07520.09180.07520.08880.0888590,782
Jan 04, 20240.07750.08320.07750.08300.0830100,674
Jan 03, 20240.09180.09500.08500.08500.0850146,932
Jan 02, 20240.07500.09060.07500.09060.090643,553
Dec 29, 20230.08300.09120.08000.08490.08491,143,346
Dec 28, 20230.09120.09120.08410.09000.0900472,757
Dec 27, 20230.11120.11120.08250.08990.0899548,432
Dec 26, 20230.07340.10390.07340.10000.1000802,910
Dec 22, 20230.08500.09360.07500.07500.0750208,635
Dec 21, 20230.07500.10000.07500.08500.0850226,262
Dec 20, 20230.09200.09990.08490.09000.09001,289,718
Dec 19, 20230.08970.09990.08940.09380.0938600,983
Dec 18, 20230.08000.10000.08000.08940.08941,249,362
Dec 15, 20230.09470.09470.08600.08920.0892194,752
Dec 14, 20230.09250.10000.08000.08240.0824318,097
Dec 13, 20230.08390.08390.07790.08220.0822255,423
Dec 12, 20230.08140.08390.07500.07500.0750421,957
Dec 11, 20230.07000.08630.07000.08220.0822295,249
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...