LKE

Lake Resources N L Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Lake Resources N L LKE Australian Stock Exchange Ordinary Share AU000000LKE1
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 0.038 0.038 0.039 0.039 0.038 02:10:23
more quote information »

LKE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0390.0470.0380.0391453,397,007-0.001-2.56%
1 Month0.0410.0470.0330.0365252,284,613-0.003-7.32%
3 Months0.0370.0470.0310.0367092,261,3510.0012.7%
6 Months0.0430.0610.0220.0407634,354,654-0.005-11.63%
1 Year0.080.100.0220.043542,737,139-0.042-52.5%
3 Years0.0390.300.0220.0744941,714,406-0.001-2.56%
5 Years0.0050.300.0020.0730451,388,8580.033660.0%

LKE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 0.038 0.00 0.0% 0.039 0.039 0.038 861,318
Jul 09 2020 0.038 -0.001 -2.56% 0.04 0.04 0.038 2,524,018
Jul 08 2020 0.039 0.00 0.0% 0.04 0.042 0.039 4,298,974
Jul 07 2020 0.039 -0.001 -2.5% 0.04 0.04 0.039 2,384,461
Jul 06 2020 0.04 0.001 2.56% 0.039 0.04 0.038 1,446,359
Jul 03 2020 0.039 -0.001 -2.5% 0.043 0.047 0.038 7,842,297
Jul 02 2020 0.04 0.001 2.56% 0.039 0.041 0.039 1,012,943
Jul 01 2020 0.039 0.004 11.43% 0.037 0.039 0.037 2,210,664
Jun 30 2020 0.035 0.001 2.94% 0.034 0.036 0.034 3,196,818
Jun 29 2020 0.034 -0.001 -2.86% 0.036 0.036 0.034 1,976,181
Jun 26 2020 0.035 -0.001 -2.78% 0.037 0.037 0.035 677,638
Jun 25 2020 0.036 0.001 2.86% 0.036 0.038 0.036 2,168,779
Jun 24 2020 0.035 0.001 2.94% 0.035 0.035 0.034 847,703
Jun 23 2020 0.034 -0.001 -2.86% 0.035 0.037 0.033 3,745,635
Jun 22 2020 0.035 -0.001 -2.78% 0.036 0.036 0.035 2,030,077
Jun 19 2020 0.036 0.003 9.09% 0.035 0.036 0.033 1,169,872
Jun 18 2020 0.033 -0.002 -5.71% 0.035 0.035 0.033 1,607,129
Jun 17 2020 0.035 0.001 2.94% 0.035 0.036 0.034 1,356,021
Jun 16 2020 0.034 -0.001 -2.86% 0.035 0.035 0.034 1,576,923
Jun 15 2020 0.035 0.00 0.0% 0.036 0.036 0.035 1,446,077
Jun 12 2020 0.035 -0.001 -2.78% 0.036 0.036 0.034 2,331,083
See More Historical Prices »
Your Recent History
ASX
LKE
Lake Resou..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200712 10:30:19