Lake Resources N L Historical Data - LKE

Best deals to access real time data!
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Lake Resources N L LKE Australian Stock Exchange Ordinary Share AU000000LKE1
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -0.003 -10.0% 0.027 0.029 0.027 0.029 0.03 15:50:01
more quote information »

LKE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.030.030.0270.029142314,237-0.003-10.0%
1 Month0.0350.0430.0270.033776699,926-0.008-22.86%
3 Months0.0410.0450.0270.037547783,553-0.014-34.15%
6 Months0.0960.1050.0270.0654511,745,983-0.069-71.88%
1 Year0.100.1150.0270.069241,498,336-0.073-73.0%
3 Years0.0750.300.0270.099371,023,138-0.048-64.0%
5 Years0.0020.300.0020.096856940,8950.0251,250.0%

LKE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.027 -0.003 -10.0% 0.029 0.029 0.027 56,880
Dec 05 2019 0.03 0.00 0.0% 0.03 0.03 0.03 275,690
Dec 04 2019 0.03 0.002 7.14% 0.03 0.03 0.03 88,440
Dec 03 2019 0.028 -0.002 -6.67% 0.029 0.029 0.028 673,672
Dec 02 2019 0.03 0.00 0.0% 0.029 0.03 0.027 581,219
Nov 29 2019 0.03 0.00 0.0% 0.029 0.03 0.029 69,889
Nov 28 2019 0.03 0.00 0.0% 0.03 0.03 0.029 157,964
Nov 27 2019 0.03 0.00 0.0% 0.029 0.03 0.028 378,916
Nov 26 2019 0.03 -0.001 -3.23% 0.03 0.031 0.029 1,969,593
Nov 25 2019 0.031 0.00 0.0% 0.03 0.031 0.03 833,192
Nov 22 2019 0.031 -0.002 -6.06% 0.032 0.032 0.03 1,224,580
Nov 21 2019 0.033 0.00 0.0% 0.033 0.033 0.033 120,084
Nov 20 2019 0.033 -0.002 -5.71% 0.035 0.036 0.033 1,913,294
Nov 19 2019 0.035 -0.001 -2.78% 0.035 0.036 0.034 564,109
Nov 18 2019 0.036 0.00 0.0% 0.036 0.036 0.035 458,687
Nov 15 2019 0.036 -0.002 -5.26% 0.038 0.038 0.036 906,229
Nov 14 2019 0.038 -0.001 -2.56% 0.039 0.04 0.038 103,516
Nov 13 2019 0.039 -0.002 -4.88% 0.04 0.04 0.037 494,558
Nov 12 2019 0.041 0.001 2.5% 0.042 0.042 0.04 317,353
Nov 11 2019 0.04 0.003 8.11% 0.036 0.043 0.036 2,173,464
Nov 08 2019 0.037 0.001 2.78% 0.035 0.037 0.035 269,826
Nov 07 2019 0.036 0.00 0.0% 0.036 0.036 0.036 0.00
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191207 07:27:06