Lake Resources Historical Data - LK1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Lake Resources (LK1)
Lake Resources (LK1) Historical

Lake Resources (LK1)

0.0315

-0.0001

(-0.32%)

Closed November 25 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0005	-1.5625	0.032	0.032	0.0251	13581	0.03078264	DE
4	-0.0114	-26.5734265734	0.0429	0.0429	0.0251	38176	0.03723862	DE
12	0.0082	35.1931330472	0.0233	0.0504	0.0185999	73807	0.03831252	DE
26	-0.0046	-12.7423822715	0.0361	0.0504	0.014	72244	0.03246218	DE
52	-0.0632	-66.7370644139	0.0947	0.095	0.014	66790	0.04271261	DE
156	-0.0948	-75.0593824228	0.1263	0.1365	0.014	60262	0.05131957	DE
260	-0.0948	-75.0593824228	0.1263	0.1365	0.014	60262	0.05131957	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732570020	0.0251	-0.0049	-16.33	0.0251	0.0251	0.0251	5500
1732310820	0.03	0	0.00	0.03	0.03	0.03	9800
1732224420	0.03	0	0.00	0.03	0.03	0.03	0
1732138020	0.03	-0.002	-6.25	0.03	0.03	0.03	15000
1732051620	0.032	0	0.00	0.032	0.032	0.032	0
1731965220	0.032	0.0019	6.31	0.032	0.032	0.032	15944
1731705960	0.0301	-0.0019	-5.94	0.0301	0.0301	0.0301	300
1731619560	0.032	0.0009	2.89	0.032	0.032	0.031	72500
1731533160	0.0311	-0.0043	-12.15	0.0311	0.0311	0.0311	3695
1731446820	0.0354	0.0033001	10.28	0.0354	0.0354	0.0354	2853
1731360420	0.0320999	-0.0045	-12.30	0.0320999	0.0320999	0.0320999	43105
1731101160	0.0366	0	0.00	0.0366	0.0366	0.0366	0
1731014760	0.0366	-0.0051	-12.23	0.0301	0.0366	0.0301	186512
1730928360	0.0417	-0.0002	-0.48	0.0417	0.0417	0.0417	20000
1730841960	0.0419	0	0.00	0.0419	0.0419	0.035	87500
1730755560	0.0419	0.001	2.44	0.0419	0.0419	0.0419	30667
1730496360	0.0409	0.0009	2.25	0.0409	0.0409	0.0311	51770
1730409960	0.04	0	0.00	0.04	0.04	0.04	0
1730323560	0.04	-0.0029	-6.76	0.04	0.04	0.04	1000
1730237160	0.0429	0	0.00	0.0429	0.0429	0.0429	0
1730150760	0.0429	0	0.00	0.0429	0.0429	0.0429	32000
1729888020	0.0429	0.0135	45.92	0.0376999	0.0429	0.0376999	23296
1729801560	0.0294	-0.011	-27.23	0.0294	0.0294	0.0294	1
1729715160	0.0404	-0.0016	-3.81	0.0395	0.0405999	0.0371	97685
1729628760	0.042	-0.0039	-8.50	0.0386	0.042	0.0386	273082
1729542360	0.0459	0.0048001	11.68	0.0459	0.0459	0.0432	130446
1729283160	0.0410999	-0.0093	-18.45	0.05	0.05	0.041	1743294
1729196760	0.0504	0.0138	37.70	0.0459	0.0504	0.0459	3818
1729110360	0.0366	0.0012	3.39	0.0317	0.0366	0.0317	50001
1729023960	0.0354	0.0009	2.61	0.0354999	0.0354999	0.0306	54243
1728937620	0.0345	-0.0005	-1.43	0.042	0.042	0.0345	24557
1728678360	0.035	0.0033	10.41	0.0268	0.035	0.0268	268322
1728591960	0.0317	0.0108001	51.68	0.028	0.0317	0.028	4500
1728505560	0.0208999	-0.0002	-0.95	0.02	0.0299	0.02	10200
1728419160	0.0211	0.0023	12.23	0.0211	0.0211	0.0211	500
1728332760	0.0188	0	0.00	0.0349	0.0349	0.0188	1150
1728073560	0.0188	0.0002001	1.08	0.0320999	0.0320999	0.0188	464
1727987220	0.0185999	0	0.00	0.0185999	0.0185999	0.0185999	0
1727900820	0.0185999	-0.0026	-12.26	0.0185999	0.0185999	0.0185999	1
1727814420	0.0212	-0.0135	-38.90	0.027	0.028	0.0212	45620
1727728020	0.0347	0.0072	26.18	0.0347	0.0347	0.0347	22000
1727468760	0.0275	0	0.00	0.0275	0.0275	0.0275	0
1727382360	0.0275	0.001	3.77	0.0275	0.0275	0.0275	20000
1727295960	0.0265	0.0054	25.59	0.0265	0.0265	0.0265	39479
1727209560	0.0211	-0.0054	-20.38	0.0211	0.0211	0.0211	397
1727123160	0.0265	-0.0056	-17.45	0.0265	0.0265	0.0265	395
1726864020	0.0320999	0	0.00	0.0320999	0.0320999	0.0320999	46500
1726777560	0.0320999	0.0037999	13.43	0.0320999	0.0320999	0.0320999	20000
1726691220	0.0283	0.0062	28.05	0.0283	0.0283	0.0283	40000
1726604760	0.0221	-0.0049	-18.15	0.0221	0.0221	0.0221	276
1726518420	0.027	-0.0009	-3.23	0.027	0.027	0.027	81712
1726259160	0.0279	0	0.00	0.0279	0.0279	0.0279	0
1726172760	0.0279	0.0030001	12.05	0.0279	0.0279	0.0279	22877
1726086420	0.0248999	0	0.00	0.0248999	0.0248999	0.0248999	0
1726000020	0.0248999	0	0.00	0.0248999	0.0248999	0.0248999	0
1725913620	0.0248999	0.0063	33.87	0.0248999	0.0248999	0.0191	9420
1725654360	0.0185999	-0.0128	-40.76	0.0185999	0.0185999	0.0185999	18018
1725567960	0.0313999	0.0093999	42.73	0.0185999	0.0313999	0.0185999	2300
1725481560	0.022	0.0029	15.18	0.0193	0.022	0.0193	22883
1725395160	0.0191	-0.0042	-18.03	0.0238	0.0238	0.0191	27251
1725308760	0.0233	0.0047001	25.27	0.0233	0.0233	0.0233	13000
1725049560	0.0185999	0	0.00	0.0185999	0.0185999	0.0185999	0
1724963160	0.0185999	0	0.00	0.0185999	0.0185999	0.0185999	0
1724876760	0.0185999	-0.0064	-25.60	0.0185999	0.0185999	0.0185999	264
1724790420	0.025	0.005	25.00	0.025	0.025	0.025	7500
1724704020	0.02	0.0024	13.64	0.02	0.02	0.02	7500

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions