ADVFN Logo ADVFN

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.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36779
-0.01%
Bitcoin
61,518.70
0.11%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Lake Resources NL (QB) (LLKKF)

  7. Lake Resources NL (QB) (LLKKF) Historical

LLKKF Lake Resources NL (QB)

0.0368
-0.0062 (-14.42%)
May 10 2024 - Closed
Delayed by 15 minutes

LLKKF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.0368 -0.0062 -14.42% 0.03914 0.045 0.0368 105,305
May 09 2024 0.043 0.00105 2.50% 0.04 0.044 0.04 287,556
May 08 2024 0.04195 -0.00105 -2.44% 0.04245 0.043 0.04 84,732
May 07 2024 0.043 0.002 4.88% 0.04 0.0484 0.04 119,301
May 06 2024 0.041 -0.00305 -6.92% 0.0494 0.0494 0.04 38,910
May 03 2024 0.04405 0.00335 8.23% 0.04056 0.0474 0.0382 297,294
May 02 2024 0.0407 0.0031 8.24% 0.039 0.0424 0.039 133,737
May 01 2024 0.0376 -0.0004 -1.05% 0.041 0.041 0.036 47,425
Apr 30 2024 0.038 -0.0015 -3.80% 0.04 0.04255 0.0351 69,146
Apr 29 2024 0.0395 0.0051 14.83% 0.038 0.0421 0.038 34,806
Apr 26 2024 0.0344 -0.0024 -6.52% 0.0349 0.0365 0.0323 122,867
Apr 25 2024 0.0368 0.0008 2.22% 0.04 0.04 0.035 526,411
Apr 24 2024 0.036 0.002 5.88% 0.034 0.0381 0.034 34,319
Apr 23 2024 0.034 0.001 3.03% 0.0284 0.037 0.0284 147,213
Apr 22 2024 0.033 -0.00394 -10.67% 0.031 0.041 0.031 141,141
Apr 19 2024 0.03694 -0.00046 -1.23% 0.0419 0.0419 0.0314 129,689
Apr 18 2024 0.0374 -0.0006 -1.58% 0.04 0.04 0.036 191,133
Apr 17 2024 0.038 -0.00045 -1.17% 0.04 0.04 0.036 116,350
Apr 16 2024 0.03845 -0.00523 -11.97% 0.0447 0.0447 0.0364 500,544
Apr 15 2024 0.04368 -0.00002 -0.05% 0.0459 0.0459 0.04 596,342
Apr 12 2024 0.0437 -0.00134 -2.96% 0.043 0.0463 0.0401 229,482
Apr 11 2024 0.045035 0.00004 0.08% 0.04 0.0463 0.04 129,822
Apr 10 2024 0.045 -0.00135 -2.91% 0.04558 0.04558 0.0401 213,170
Apr 09 2024 0.04635 0.00321 7.44% 0.0432 0.055 0.0408 82,079
Apr 08 2024 0.04314 -0.00356 -7.62% 0.0387 0.0467 0.0387 535,408
Apr 05 2024 0.0467 0.00 0.00% 0.0426 0.0467 0.0421 88,320
Apr 04 2024 0.0467 0.0015 3.32% 0.0464 0.0501 0.045 355,871
Apr 03 2024 0.0452 -0.0004 -0.88% 0.045 0.0472 0.044 462,599
Apr 02 2024 0.0456 0.0016 3.64% 0.044 0.0495 0.044 76,338
Apr 01 2024 0.044 -0.003 -6.38% 0.0441 0.0486 0.0422 118,037
Mar 28 2024 0.047 0.0037 8.55% 0.0432 0.05 0.0432 552,723
Mar 27 2024 0.0433 -0.0044 -9.22% 0.045 0.04845 0.043 1,031,020
Mar 26 2024 0.0477 0.0023 5.07% 0.0469 0.0477 0.04034 149,127
Mar 25 2024 0.0454 0.00004 0.09% 0.045 0.0456 0.0443 39,562
Mar 22 2024 0.04536 -0.00026 -0.57% 0.043 0.0456 0.043 188,676
Mar 21 2024 0.04562 -0.00033 -0.72% 0.0469 0.0469 0.039 428,179
Mar 20 2024 0.04595 -0.00275 -5.65% 0.0487 0.0487 0.0414 745,774
Mar 19 2024 0.0487 -0.0008 -1.62% 0.0495 0.05 0.046 400,755
Mar 18 2024 0.0495 -0.00445 -8.25% 0.0445 0.055 0.0445 237,151
Mar 15 2024 0.05395 -0.00555 -9.33% 0.0579 0.0579 0.05 400,430
Mar 14 2024 0.0595 -0.0077 -11.46% 0.06 0.073 0.0551 375,224
Mar 13 2024 0.0672 0.0087 14.87% 0.051 0.0672 0.051 155,388
Mar 12 2024 0.0585 -0.0145 -19.86% 0.07 0.07 0.055 1,515,036
Mar 11 2024 0.073 0.00 0.00% 0.073 0.073 0.073 0
Mar 08 2024 0.073 0.00 0.00% 0.073 0.073 0.073 0
Mar 07 2024 0.073 0.001 1.39% 0.063 0.079 0.063 1,439,551
Mar 06 2024 0.072 -0.003 -4.00% 0.063 0.079 0.063 418,338
Mar 05 2024 0.075 -0.0056 -6.95% 0.0788 0.0812 0.0724 339,529
Mar 04 2024 0.0806 -0.0067 -7.67% 0.0793 0.083 0.0793 806,302
Mar 01 2024 0.0873 0.0078 9.81% 0.0867 0.0897 0.0867 152,127
Feb 29 2024 0.0795 0.0002 0.25% 0.0776 0.0795 0.0772 146,041
Feb 28 2024 0.0793 0.0034 4.48% 0.0676 0.0875 0.0676 289,694
Feb 27 2024 0.0759 -0.0036 -4.53% 0.0767 0.078 0.0741 146,401
Feb 26 2024 0.0795 0.0066 9.05% 0.08 0.08 0.0778 486,737
Feb 23 2024 0.0729 -0.0069 -8.65% 0.0737 0.0741 0.0722 205,732
Feb 22 2024 0.0798 0.0009 1.14% 0.0775 0.0804 0.0775 203,110
Feb 21 2024 0.0789 -0.0031 -3.78% 0.0799 0.08145 0.0789 354,409
Feb 20 2024 0.082 0.00316 4.01% 0.0836 0.0837 0.08 274,338
Feb 16 2024 0.07884 0.01194 17.85% 0.07 0.0808 0.07 429,760
Feb 15 2024 0.0669 0.0049 7.90% 0.0663 0.067 0.0645 319,687
Feb 14 2024 0.062 0.00195 3.25% 0.061 0.0681 0.0584 178,563
Feb 13 2024 0.06005 -0.0008 -1.31% 0.045 0.07 0.045 180,887

Your Recent History

USOTC
LLKKF
Lake Resources NL (QB)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved