ASX - Delayed Quote AUD
Lake Resources NL (LKE.AX)
At close: November 1 at 4:10 PM GMT+11
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 1, 2024 | 0.0610 | 0.0620 | 0.0570 | 0.0600 | 0.0600 | 7,772,212 |
Nov 1, 2024 | 0.0610 | 0.0620 | 0.0570 | 0.0600 | 0.0600 | 7,772,212 |
Oct 31, 2024 | 0.0630 | 0.0650 | 0.0610 | 0.0610 | 0.0610 | 4,086,722 |
Oct 30, 2024 | 0.0660 | 0.0670 | 0.0620 | 0.0620 | 0.0620 | 10,058,645 |
Oct 29, 2024 | 0.0710 | 0.0710 | 0.0660 | 0.0660 | 0.0660 | 9,238,870 |
Oct 28, 2024 | 0.0660 | 0.0710 | 0.0660 | 0.0690 | 0.0690 | 13,002,426 |
Oct 25, 2024 | 0.0630 | 0.0670 | 0.0630 | 0.0660 | 0.0660 | 12,308,874 |
Oct 24, 2024 | 0.0620 | 0.0650 | 0.0610 | 0.0630 | 0.0630 | 4,862,231 |
Oct 23, 2024 | 0.0660 | 0.0690 | 0.0610 | 0.0620 | 0.0620 | 14,090,602 |
Oct 22, 2024 | 0.0740 | 0.0740 | 0.0650 | 0.0650 | 0.0650 | 23,817,106 |
Oct 21, 2024 | 0.0780 | 0.0780 | 0.0700 | 0.0740 | 0.0740 | 24,473,784 |
Oct 18, 2024 | 0.0720 | 0.0850 | 0.0720 | 0.0780 | 0.0780 | 53,783,106 |
Oct 17, 2024 | 0.0560 | 0.0710 | 0.0560 | 0.0700 | 0.0700 | 41,129,381 |
Oct 16, 2024 | 0.0540 | 0.0560 | 0.0515 | 0.0550 | 0.0550 | 6,285,901 |
Oct 15, 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 10,262,221 |
Oct 14, 2024 | 0.0480 | 0.0530 | 0.0465 | 0.0520 | 0.0520 | 19,400,699 |
Oct 11, 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 6,265,260 |
Oct 10, 2024 | 0.0440 | 0.0480 | 0.0430 | 0.0470 | 0.0470 | 10,879,407 |
Oct 9, 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 3,638,557 |
Oct 8, 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 10,044,793 |
Oct 7, 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 11,336,475 |
Oct 4, 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 752,582 |
Oct 3, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 1,753,855 |
Oct 2, 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 8,200,241 |
Oct 1, 2024 | 0.0400 | 0.0410 | 0.0385 | 0.0400 | 0.0400 | 6,439,632 |
Sep 30, 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 7,518,436 |
Sep 27, 2024 | 0.0400 | 0.0425 | 0.0400 | 0.0400 | 0.0400 | 10,531,177 |
Sep 26, 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 5,110,536 |
Sep 25, 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 8,640,153 |
Sep 24, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 2,829,651 |
Sep 23, 2024 | 0.0420 | 0.0420 | 0.0370 | 0.0380 | 0.0380 | 15,705,866 |
Sep 20, 2024 | 0.0460 | 0.0470 | 0.0420 | 0.0420 | 0.0420 | 41,134,044 |
Sep 19, 2024 | 0.0430 | 0.0460 | 0.0415 | 0.0460 | 0.0460 | 10,092,049 |
Sep 18, 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 1,717,463 |
Sep 17, 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 655,257 |
Sep 16, 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 1,607,964 |
Sep 13, 2024 | 0.0410 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 3,272,710 |
Sep 12, 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 4,209,520 |
Sep 11, 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 5,221,352 |
Sep 10, 2024 | 0.0360 | 0.0380 | 0.0355 | 0.0360 | 0.0360 | 1,422,824 |
Sep 9, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 1,700,083 |
Sep 6, 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 2,407,601 |
Sep 5, 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 2,323,822 |
Sep 4, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 3,031,152 |
Sep 3, 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 3,756,659 |
Sep 2, 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 7,760,226 |
Aug 30, 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 7,536,896 |
Aug 29, 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 4,425,407 |
Aug 28, 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 2,032,716 |
Aug 27, 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 1,136,336 |
Aug 26, 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 3,252,680 |
Aug 23, 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 1,248,382 |
Aug 22, 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 5,401,475 |
Aug 21, 2024 | 0.0350 | 0.0370 | 0.0340 | 0.0360 | 0.0360 | 6,213,342 |
Aug 20, 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 5,406,243 |
Aug 19, 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 3,457,171 |
Aug 16, 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 1,721,303 |
Aug 15, 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 3,167,215 |
Aug 14, 2024 | 0.0330 | 0.0345 | 0.0330 | 0.0340 | 0.0340 | 1,571,833 |
Aug 13, 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 842,132 |
Aug 12, 2024 | 0.0340 | 0.0350 | 0.0335 | 0.0340 | 0.0340 | 1,540,329 |
Aug 9, 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,714,303 |
Aug 8, 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,569,081 |
Aug 7, 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,530,225 |
Aug 6, 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 2,816,970 |
Aug 5, 2024 | 0.0360 | 0.0365 | 0.0330 | 0.0330 | 0.0330 | 8,039,457 |
Aug 2, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 605,523 |
Aug 1, 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 7,247,091 |
Jul 31, 2024 | 0.0360 | 0.0365 | 0.0350 | 0.0360 | 0.0360 | 1,650,375 |
Jul 30, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,957,024 |
Jul 29, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 2,249,592 |
Jul 26, 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 2,770,803 |
Jul 25, 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 5,255,777 |
Jul 24, 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 6,201,441 |
Jul 23, 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 2,553,111 |
Jul 22, 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 6,716,417 |
Jul 19, 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 13,915,916 |
Jul 18, 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 7,380,595 |
Jul 17, 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 7,836,886 |
Jul 16, 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 7,245,071 |
Jul 15, 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 5,879,142 |
Jul 12, 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 7,491,891 |
Jul 11, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 3,102,186 |
Jul 10, 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 2,533,567 |
Jul 9, 2024 | 0.0390 | 0.0410 | 0.0385 | 0.0390 | 0.0390 | 2,717,038 |
Jul 8, 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 7,546,836 |
Jul 5, 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 5,423,871 |
Jul 4, 2024 | 0.0410 | 0.0440 | 0.0390 | 0.0430 | 0.0430 | 12,776,466 |
Jul 3, 2024 | 0.0380 | 0.0420 | 0.0370 | 0.0400 | 0.0400 | 16,586,709 |
Jul 2, 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 13,279,173 |
Jul 1, 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 8,554,684 |
Jun 28, 2024 | 0.0420 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 18,599,782 |
Jun 27, 2024 | 0.0440 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 9,417,922 |
Jun 26, 2024 | 0.0410 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 12,987,829 |
Jun 25, 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 25,137,235 |
Jun 24, 2024 | 0.0460 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 5,910,401 |
Jun 21, 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 5,257,262 |
Jun 20, 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 6,231,498 |
Jun 19, 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 7,690,190 |
Jun 18, 2024 | 0.0510 | 0.0515 | 0.0500 | 0.0500 | 0.0500 | 2,820,814 |
Jun 17, 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 2,580,894 |
Jun 14, 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 4,661,087 |
Jun 13, 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 7,285,933 |
Jun 12, 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 1,367,528 |
Jun 11, 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0540 | 0.0540 | 6,464,026 |
Jun 7, 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 2,943,455 |
Jun 6, 2024 | 0.0570 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 1,522,035 |
Jun 5, 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 6,444,780 |
Jun 4, 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 2,465,306 |
Jun 3, 2024 | 0.0600 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 5,094,953 |
May 31, 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 3,249,596 |
May 30, 2024 | 0.0610 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 3,060,578 |
May 29, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 2,700,058 |
May 28, 2024 | 0.0620 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 3,946,244 |
May 27, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 5,512,939 |
May 24, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 4,954,018 |
May 23, 2024 | 0.0670 | 0.0670 | 0.0640 | 0.0650 | 0.0650 | 5,681,592 |
May 22, 2024 | 0.0670 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 2,305,854 |
May 21, 2024 | 0.0680 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 3,751,709 |
May 20, 2024 | 0.0710 | 0.0720 | 0.0660 | 0.0670 | 0.0670 | 11,207,819 |
May 17, 2024 | 0.0650 | 0.0710 | 0.0650 | 0.0700 | 0.0700 | 18,322,500 |
May 16, 2024 | 0.0640 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 2,750,511 |
May 15, 2024 | 0.0660 | 0.0680 | 0.0640 | 0.0640 | 0.0640 | 5,745,385 |
May 14, 2024 | 0.0620 | 0.0660 | 0.0620 | 0.0660 | 0.0660 | 6,779,185 |
May 13, 2024 | 0.0650 | 0.0660 | 0.0610 | 0.0630 | 0.0630 | 9,300,707 |
May 10, 2024 | 0.0620 | 0.0680 | 0.0620 | 0.0650 | 0.0650 | 16,643,532 |
May 9, 2024 | 0.0600 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 3,296,109 |
May 8, 2024 | 0.0610 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 2,904,317 |
May 7, 2024 | 0.0610 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 3,601,746 |
May 6, 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 4,888,868 |
May 3, 2024 | 0.0590 | 0.0610 | 0.0580 | 0.0590 | 0.0590 | 3,043,595 |
May 2, 2024 | 0.0590 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 4,689,528 |
May 1, 2024 | 0.0610 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 4,296,360 |
Apr 30, 2024 | 0.0590 | 0.0640 | 0.0590 | 0.0620 | 0.0620 | 11,276,916 |
Apr 29, 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0580 | 0.0580 | 7,422,150 |
Apr 26, 2024 | 0.0580 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 4,762,127 |
Apr 24, 2024 | 0.0540 | 0.0585 | 0.0540 | 0.0580 | 0.0580 | 6,588,871 |
Apr 23, 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 4,213,305 |
Apr 22, 2024 | 0.0550 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 2,933,470 |
Apr 19, 2024 | 0.0550 | 0.0570 | 0.0530 | 0.0540 | 0.0540 | 7,404,356 |
Apr 18, 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 7,890,479 |
Apr 17, 2024 | 0.0580 | 0.0600 | 0.0560 | 0.0570 | 0.0570 | 8,190,397 |
Apr 16, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 6,333,264 |
Apr 15, 2024 | 0.0610 | 0.0620 | 0.0580 | 0.0600 | 0.0600 | 18,124,631 |
Apr 12, 2024 | 0.0650 | 0.0650 | 0.0610 | 0.0620 | 0.0620 | 13,967,283 |
Apr 11, 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 7,763,662 |
Apr 10, 2024 | 0.0640 | 0.0645 | 0.0620 | 0.0630 | 0.0630 | 14,144,379 |
Apr 9, 2024 | 0.0640 | 0.0645 | 0.0630 | 0.0630 | 0.0630 | 4,579,337 |
Apr 8, 2024 | 0.0670 | 0.0670 | 0.0630 | 0.0640 | 0.0640 | 18,025,112 |
Apr 5, 2024 | 0.0680 | 0.0690 | 0.0650 | 0.0670 | 0.0670 | 15,607,805 |
Apr 4, 2024 | 0.0660 | 0.0705 | 0.0660 | 0.0690 | 0.0690 | 18,315,400 |
Apr 3, 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0660 | 0.0660 | 4,608,503 |
Apr 2, 2024 | 0.0670 | 0.0680 | 0.0650 | 0.0660 | 0.0660 | 12,085,175 |
Mar 28, 2024 | 0.0660 | 0.0680 | 0.0640 | 0.0660 | 0.0660 | 15,961,597 |
Mar 27, 2024 | 0.0670 | 0.0700 | 0.0630 | 0.0640 | 0.0640 | 34,409,259 |
Mar 26, 2024 | 0.0660 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 9,767,081 |
Mar 25, 2024 | 0.0670 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 8,778,133 |
Mar 22, 2024 | 0.0690 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 18,374,188 |
Mar 21, 2024 | 0.0690 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 11,450,949 |
Mar 20, 2024 | 0.0700 | 0.0710 | 0.0680 | 0.0680 | 0.0680 | 19,242,042 |
Mar 19, 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 19,013,248 |
Mar 18, 2024 | 0.0730 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 23,486,032 |
Mar 15, 2024 | 0.0800 | 0.0800 | 0.0720 | 0.0730 | 0.0730 | 100,335,728 |
Mar 14, 2024 | 0.0890 | 0.0910 | 0.0830 | 0.0840 | 0.0840 | 42,222,365 |
Mar 13, 2024 | 0.1000 | 0.1050 | 0.0940 | 0.0960 | 0.0960 | 17,227,949 |
Mar 12, 2024 | 0.0970 | 0.1075 | 0.0870 | 0.0970 | 0.0970 | 46,170,974 |
Mar 11, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Mar 8, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Mar 7, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 3,878,651 |
Mar 6, 2024 | 0.1150 | 0.1200 | 0.1075 | 0.1100 | 0.1100 | 13,044,835 |
Mar 5, 2024 | 0.1150 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 5,038,166 |
Mar 4, 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 0.1200 | 11,157,327 |
Mar 1, 2024 | 0.1250 | 0.1400 | 0.1250 | 0.1350 | 0.1350 | 11,320,206 |
Feb 29, 2024 | 0.1200 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 6,405,382 |
Feb 28, 2024 | 0.1200 | 0.1250 | 0.1175 | 0.1200 | 0.1200 | 4,340,861 |
Feb 27, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 2,154,113 |
Feb 26, 2024 | 0.1150 | 0.1250 | 0.1100 | 0.1200 | 0.1200 | 5,150,291 |
Feb 23, 2024 | 0.1200 | 0.1225 | 0.1100 | 0.1100 | 0.1100 | 6,676,926 |
Feb 22, 2024 | 0.1200 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 2,645,531 |
Feb 21, 2024 | 0.1200 | 0.1300 | 0.1150 | 0.1200 | 0.1200 | 8,682,218 |
Feb 20, 2024 | 0.1350 | 0.1350 | 0.1200 | 0.1250 | 0.1250 | 11,439,485 |
Feb 19, 2024 | 0.1300 | 0.1400 | 0.1275 | 0.1350 | 0.1350 | 18,024,849 |
Feb 16, 2024 | 0.1050 | 0.1200 | 0.1025 | 0.1200 | 0.1200 | 8,253,549 |
Feb 15, 2024 | 0.0960 | 0.1100 | 0.0955 | 0.1000 | 0.1000 | 7,193,532 |
Feb 14, 2024 | 0.0920 | 0.0970 | 0.0900 | 0.0960 | 0.0960 | 6,919,666 |
Feb 13, 2024 | 0.0930 | 0.0950 | 0.0900 | 0.0910 | 0.0910 | 4,592,518 |
Feb 12, 2024 | 0.0950 | 0.0950 | 0.0905 | 0.0910 | 0.0910 | 5,749,348 |
Feb 9, 2024 | 0.0980 | 0.1025 | 0.0940 | 0.0940 | 0.0940 | 8,280,977 |
Feb 8, 2024 | 0.0910 | 0.0980 | 0.0910 | 0.0970 | 0.0970 | 5,281,102 |
Feb 7, 2024 | 0.0890 | 0.0930 | 0.0890 | 0.0900 | 0.0900 | 4,759,957 |
Feb 6, 2024 | 0.0900 | 0.0920 | 0.0870 | 0.0880 | 0.0880 | 5,939,334 |
Feb 5, 2024 | 0.0980 | 0.0980 | 0.0910 | 0.0920 | 0.0920 | 4,895,582 |
Feb 2, 2024 | 0.0940 | 0.1000 | 0.0930 | 0.0960 | 0.0960 | 5,076,724 |
Feb 1, 2024 | 0.0910 | 0.0970 | 0.0910 | 0.0930 | 0.0930 | 2,755,613 |
Jan 31, 2024 | 0.0980 | 0.1000 | 0.0910 | 0.0920 | 0.0920 | 4,856,196 |
Jan 30, 2024 | 0.0900 | 0.1050 | 0.0900 | 0.0970 | 0.0970 | 10,407,426 |
Jan 29, 2024 | 0.0890 | 0.0910 | 0.0820 | 0.0900 | 0.0900 | 11,763,910 |
Jan 25, 2024 | 0.0950 | 0.0960 | 0.0890 | 0.0900 | 0.0900 | 10,279,555 |
Jan 24, 2024 | 0.0960 | 0.1050 | 0.0940 | 0.0940 | 0.0940 | 10,164,334 |
Jan 23, 2024 | 0.1050 | 0.1050 | 0.0950 | 0.0960 | 0.0960 | 8,632,898 |
Jan 22, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 4,456,544 |
Jan 19, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 1,372,646 |
Jan 18, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 2,043,164 |
Jan 17, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 3,059,908 |
Jan 16, 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 2,735,567 |
Jan 15, 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1125 | 0.1125 | 357,807 |
Jan 12, 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 3,014,128 |
Jan 11, 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 3,081,385 |
Jan 10, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 5,428,503 |
Jan 9, 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 2,146,298 |
Jan 8, 2024 | 0.1250 | 0.1275 | 0.1200 | 0.1200 | 0.1200 | 7,696,318 |
Jan 5, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 2,226,682 |
Jan 4, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 1,364,301 |
Jan 3, 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 1,757,414 |
Jan 2, 2024 | 0.1300 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 2,744,691 |
Dec 29, 2023 | 0.1250 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 2,717,579 |
Dec 28, 2023 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 2,069,381 |
Dec 27, 2023 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 2,748,193 |
Dec 22, 2023 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 2,607,271 |
Dec 21, 2023 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 5,864,902 |
Dec 20, 2023 | 0.1400 | 0.1450 | 0.1350 | 0.1350 | 0.1350 | 9,518,254 |
Dec 19, 2023 | 0.1400 | 0.1500 | 0.1350 | 0.1350 | 0.1350 | 14,368,065 |
Dec 18, 2023 | 0.1300 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 2,109,813 |
Dec 15, 2023 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 9,988,781 |
Dec 14, 2023 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 1,458,995 |
Dec 13, 2023 | 0.1250 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 5,774,489 |
Dec 12, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 2,283,813 |
Dec 11, 2023 | 0.1300 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 4,539,631 |
Dec 8, 2023 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 2,330,909 |
Dec 7, 2023 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 2,100,676 |
Dec 6, 2023 | 0.1150 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 8,654,071 |
Dec 5, 2023 | 0.1250 | 0.1275 | 0.1200 | 0.1200 | 0.1200 | 2,930,560 |
Dec 4, 2023 | 0.1300 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 3,808,397 |
Dec 1, 2023 | 0.1300 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 7,303,170 |
Nov 30, 2023 | 0.1400 | 0.1450 | 0.1300 | 0.1300 | 0.1300 | 13,505,058 |
Nov 29, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 19,787,349 |
Nov 28, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 4,676,118 |
Nov 27, 2023 | 0.1550 | 0.1550 | 0.1450 | 0.1500 | 0.1500 | 7,074,163 |
Nov 24, 2023 | 0.1550 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 4,285,137 |
Nov 23, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 4,982,327 |
Nov 22, 2023 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 10,990,976 |
Nov 21, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 6,542,821 |
Nov 20, 2023 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 3,142,359 |
Nov 17, 2023 | 0.1650 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 5,312,231 |
Nov 16, 2023 | 0.1750 | 0.1750 | 0.1650 | 0.1650 | 0.1650 | 4,075,695 |
Nov 15, 2023 | 0.1750 | 0.1750 | 0.1650 | 0.1750 | 0.1750 | 12,370,852 |
Nov 14, 2023 | 0.1700 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 3,058,476 |
Nov 13, 2023 | 0.1700 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 4,942,336 |
Nov 10, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 3,546,427 |
Nov 9, 2023 | 0.1750 | 0.1900 | 0.1750 | 0.1750 | 0.1750 | 12,618,902 |
Nov 8, 2023 | 0.1750 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 11,126,017 |
Nov 7, 2023 | 0.1700 | 0.1850 | 0.1675 | 0.1800 | 0.1800 | 12,947,964 |
Nov 6, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 4,768,457 |
Nov 3, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 12,952,243 |
Nov 2, 2023 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 1,950,517 |
Nov 1, 2023 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 3,486,796 |
Related Tickers
CXO.AX Core Lithium Ltd
0.1100
0.00%
SYA.AX Sayona Mining Limited
0.0340
0.00%
VUL.AX Vulcan Energy Resources Limited
5.01
-2.91%
PLL.AX Piedmont Lithium Inc.
0.1950
-4.88%
GLN.AX Galan Lithium Limited
0.1700
-2.86%
LTR.AX Liontown Resources Limited
0.8100
-1.82%
PLS.AX Pilbara Minerals Limited
2.8900
+1.40%
KNI.AX Kuniko Limited
0.2300
+12.20%
AGY.AX Argosy Minerals Limited
0.0400
-6.98%
AZL.AX Arizona Lithium Limited
0.0160
-5.88%