Lake Resources N.L. LKE
ASX · Australia · Non-Energy Minerals
AUD 0.0410+0.00 (+5.13%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.04 | +5.13% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 5.68M |
| 2026-10-01 | AUD 0.04 | -4.88% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 4.69M |
| 2026-09-30 | AUD 0.04 | -2.38% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.26M |
| 2026-09-29 | AUD 0.04 | +10.53% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 17.52M |
| 2026-09-28 | AUD 0.04 | -5.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 8.28M |
| 2026-09-25 | AUD 0.04 | -2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 7.29M |
| 2026-09-24 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 4.21M |
| 2026-09-23 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 7.30M |
| 2026-09-22 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.91M |
| 2026-09-21 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 4.42M |
| 2026-09-18 | AUD 0.04 | -2.38% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 7.80M |
| 2026-09-17 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 645.27K |
| 2026-09-16 | AUD 0.04 | +5.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 3.55M |
| 2026-09-15 | AUD 0.04 | -2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.66M |
| 2026-09-14 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 5.15M |
| 2026-09-11 | AUD 0.04 | -4.65% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 8.00M |
| 2026-09-10 | AUD 0.04 | -2.27% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.49M |
| 2026-09-09 | AUD 0.04 | +2.33% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 5.54M |
| 2026-09-08 | AUD 0.04 | -2.27% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 3.00M |
| 2026-09-07 | AUD 0.04 | -2.22% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 8.07M |
| 2026-09-04 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 5.70M |
| 2026-09-03 | AUD 0.05 | -2.17% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 9.05M |
| 2026-09-02 | AUD 0.05 | -2.13% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 6.78M |
| 2026-09-01 | AUD 0.05 | +2.17% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 5.47M |
| 2026-08-31 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 4.33M |
| 2026-08-28 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 2.33M |
| 2026-08-27 | AUD 0.05 | -4.17% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 5.38M |
| 2026-08-26 | AUD 0.05 | -2.04% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 6.84M |
| 2026-08-25 | AUD 0.05 | -3.92% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 9.91M |
| 2026-08-24 | AUD 0.05 | +8.51% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 36.59M |
| 2026-08-21 | AUD 0.05 | +2.17% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 16.55M |
| 2026-08-20 | AUD 0.05 | -2.13% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 6.27M |
| 2026-08-19 | AUD 0.05 | +2.17% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 10.21M |
| 2026-08-18 | AUD 0.05 | -4.17% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 10.88M |
| 2026-08-17 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 18.03M |
| 2026-08-14 | AUD 0.05 | -2.04% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 12.81M |
| 2026-08-13 | AUD 0.05 | -5.77% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 13.88M |
| 2026-08-12 | AUD 0.05 | -8.77% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 25.31M |
| 2026-08-11 | AUD 0.06 | +26.67% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 40.14M |
| 2026-08-10 | AUD 0.05 | +2.27% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 10.72M |
| 2026-08-07 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 7.71M |
| 2026-08-06 | AUD 0.04 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 14.40M |
| 2026-08-05 | AUD 0.04 | +2.33% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 9.74M |
| 2026-08-04 | AUD 0.04 | +4.88% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 7.97M |
| 2026-08-03 | AUD 0.04 | +5.13% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 9.23M |
| 2026-07-31 | AUD 0.04 | +2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 7.72M |
| 2026-07-30 | AUD 0.04 | -5.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 6.27M |
| 2026-07-29 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 13.85M |
| 2026-07-28 | AUD 0.04 | -4.76% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 6.24M |
| 2026-07-27 | AUD 0.04 | +5.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 5.29M |
| 2026-07-24 | AUD 0.04 | -4.76% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 5.28M |
| 2026-07-23 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 4.14M |
| 2026-07-22 | AUD 0.04 | +2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.84M |
| 2026-07-21 | AUD 0.04 | -2.38% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 7.16M |
| 2026-07-20 | AUD 0.04 | +5.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 6.14M |
| 2026-07-17 | AUD 0.04 | -4.76% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 5.40M |
| 2026-07-16 | AUD 0.04 | -2.33% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 3.57M |
| 2026-07-15 | AUD 0.04 | +4.88% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 3.11M |
| 2026-07-14 | AUD 0.04 | -2.38% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 5.08M |
| 2026-07-13 | AUD 0.04 | -2.33% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 4.80M |
| 2026-07-10 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 3.53M |
| 2026-07-09 | AUD 0.04 | +2.38% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.79M |
| 2026-07-08 | AUD 0.04 | -4.55% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 3.59M |
| 2026-07-07 | AUD 0.04 | -4.35% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 10.60M |
| 2026-07-06 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 7.88M |
| 2026-07-03 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 6.70M |
| 2026-07-02 | AUD 0.05 | -2.13% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 5.21M |
| 2026-07-01 | AUD 0.05 | +9.30% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 17.00M |
| 2026-06-30 | AUD 0.04 | -2.27% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 18.03M |
| 2026-06-29 | AUD 0.04 | +4.76% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 6.11M |
| 2026-06-26 | AUD 0.04 | -4.55% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 10.56M |
| 2026-06-25 | AUD 0.04 | -4.35% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 9.23M |
| 2026-06-24 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 12.72M |
| 2026-06-23 | AUD 0.05 | -6.12% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 10.72M |
| 2026-06-22 | AUD 0.05 | -10.91% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 21.90M |
| 2026-06-19 | AUD 0.05 | -1.79% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 8.06M |
| 2026-06-18 | AUD 0.06 | -1.75% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 8.64M |
| 2026-06-17 | AUD 0.06 | -1.72% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 5.26M |
| 2026-06-16 | AUD 0.06 | -6.45% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 14.11M |
| 2026-06-15 | AUD 0.06 | +10.71% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 15.47M |
| 2026-06-12 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 16.50M |
| 2026-06-11 | AUD 0.06 | 0.00% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 10.00M |
| 2026-06-10 | AUD 0.06 | -5.08% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 10.59M |
| 2026-06-09 | AUD 0.06 | -4.84% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 17.15M |
| 2026-06-05 | AUD 0.06 | -6.06% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 21.70M |
| 2026-06-04 | AUD 0.07 | -1.49% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 10.65M |
| 2026-06-03 | AUD 0.07 | -1.47% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 13.80M |
| 2026-06-02 | AUD 0.07 | -5.56% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 15.83M |
| 2026-06-01 | AUD 0.07 | +4.35% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 14.13M |
| 2026-05-29 | AUD 0.07 | +4.55% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 20.15M |