U.S. markets closed

Lake Resources NL (LLKKF)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.0340-0.0010 (-2.86%)
Al cierre: 03:16PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 20240.03000.03410.03000.03350.0335137,172
26 jun 20240.03000.03600.03000.03300.0330184,747
25 jun 20240.03150.04220.03050.03200.0320387,395
24 jun 20240.04440.04440.03200.03400.0340139,993
21 jun 20240.04150.04150.03050.03100.0310193,031
20 jun 20240.03100.03780.03100.03330.0333647,812
18 jun 20240.04000.04410.03500.03930.0393399,230
17 jun 20240.03860.04500.03300.03300.0330229,492
14 jun 20240.04000.04000.03210.03620.036294,521
13 jun 20240.05000.05000.03500.03600.0360250,979
12 jun 20240.04000.04690.03500.04190.041984,714
11 jun 20240.03950.04040.03500.03840.0384369,648
10 jun 20240.03680.04100.03500.03850.0385494,683
07 jun 20240.03850.04420.03850.04130.0413200,468
06 jun 20240.03600.04990.03600.04330.0433220,527
05 jun 20240.04550.04550.03740.03840.0384368,319
04 jun 20240.04000.04700.03850.04280.042882,655
03 jun 20240.03900.04630.03850.03850.0385495,919
31 may 20240.04850.04850.03680.04340.043495,295
30 may 20240.04600.04790.04000.04780.0478639,080
29 may 20240.04920.04920.04000.04300.0430497,166
28 may 20240.04310.04360.03600.04100.0410903,332
24 may 20240.03600.05000.03600.04520.045250,164
23 may 20240.03640.05190.03640.04600.0460245,017
22 may 20240.03960.05230.03960.04410.0441119,282
21 may 20240.04470.05260.04470.04740.0474264,059
20 may 20240.05000.05350.04590.04970.0497290,505
17 may 20240.04520.05230.04080.05000.0500260,634
16 may 20240.04050.04960.04050.04500.0450241,379
15 may 20240.05090.05090.03690.04200.0420152,206
14 may 20240.04270.04300.04000.04000.040040,199
13 may 20240.04920.04920.03600.03900.0390201,329
10 may 20240.03910.04500.03680.03680.036899,305
09 may 20240.04000.04400.04000.04300.0430223,256
08 may 20240.04240.04300.04000.04190.041964,703
07 may 20240.04000.04840.04000.04300.043076,381
06 may 20240.04940.04940.04000.04100.041038,910
03 may 20240.04060.04740.04000.04410.0441288,294
02 may 20240.03900.04240.03900.04070.040787,737
01 may 20240.04100.04100.03600.03760.037637,425
30 abr 20240.04000.04260.03510.03800.038069,146
29 abr 20240.03800.04210.03800.03950.039534,806
26 abr 20240.03490.03650.03230.03440.0344102,867
25 abr 20240.04000.04000.03500.03680.0368500,911
24 abr 20240.03400.03810.03400.03600.036033,819
23 abr 20240.02840.03700.02840.03400.0340123,956
22 abr 20240.03100.04100.03100.03300.0330101,141
19 abr 20240.04190.04190.03140.03690.0369129,689
18 abr 20240.04000.04000.03600.03740.0374134,533
17 abr 20240.04000.04000.03600.03800.038095,350
16 abr 20240.04470.04470.03640.03840.0384435,544
15 abr 20240.04590.04590.04000.04370.0437522,742
12 abr 20240.04300.04630.04010.04370.0437129,479
11 abr 20240.04000.04630.04000.04500.0450124,822
10 abr 20240.04560.04560.04010.04500.0450213,170
09 abr 20240.04320.05500.04080.04630.046381,799
08 abr 20240.03870.04670.03870.04310.0431436,055
05 abr 20240.04260.04670.04210.04670.046773,320
04 abr 20240.04640.05010.04500.04670.0467297,179
03 abr 20240.04500.04720.04400.04520.0452338,699
02 abr 20240.04400.04950.04400.04560.0456122,338
01 abr 20240.04410.04860.04220.04400.0440102,557
28 mar 20240.04320.05000.04320.04700.0470521,723
27 mar 20240.04500.04850.04300.04330.0433945,120
26 mar 20240.04690.04770.04030.04770.0477143,127
25 mar 20240.04500.04560.04430.04540.045436,462
22 mar 20240.04300.04560.04300.04540.0454188,676
21 mar 20240.04690.04690.03900.04560.0456428,179
20 mar 20240.04870.04870.04140.04590.0459682,274
19 mar 20240.04950.04950.04600.04870.0487400,755
18 mar 20240.04450.05500.04450.04950.0495234,701
15 mar 20240.05790.05790.05000.05400.0540390,697
14 mar 20240.06000.07300.05510.05950.0595373,724
13 mar 20240.05100.06720.05100.06720.0672155,388
12 mar 20240.07000.07000.05500.05850.05851,297,473
11 mar 20240.07300.07300.07300.07300.0730-
08 mar 20240.07300.07300.07300.07300.0730-
07 mar 20240.06300.07900.06300.07300.07301,429,551
06 mar 20240.06300.07900.06300.07200.0720388,956
05 mar 20240.07880.08120.07240.07500.0750323,178
04 mar 20240.07930.08300.07930.08060.0806662,819
01 mar 20240.08670.08970.08670.08850.0885120,800
29 feb 20240.07760.07950.07720.07950.0795114,641
28 feb 20240.06760.08750.06760.07930.0793283,694
27 feb 20240.07670.07800.07410.07590.0759127,301
26 feb 20240.08000.08000.07780.07950.0795338,248
23 feb 20240.07370.07410.07220.07290.0729175,232
22 feb 20240.07750.08040.07750.07980.0798144,867
21 feb 20240.07990.08150.07890.07890.0789353,959
20 feb 20240.08360.08370.08000.08200.0820222,708
16 feb 20240.07000.08080.07000.07880.0788429,760
15 feb 20240.06630.06700.06450.06690.0669311,091
14 feb 20240.06100.06810.05840.06200.0620178,413
13 feb 20240.04500.07000.04500.06000.0600144,987
12 feb 20240.06350.06940.05500.06080.0608186,682
09 feb 20240.06280.07000.06150.06150.0615187,971
08 feb 20240.05100.06600.05100.06280.0628625,624
07 feb 20240.05530.06020.05010.05520.0552174,659
06 feb 20240.05850.05850.05020.05530.0553391,691
05 feb 20240.05800.06020.05420.05670.05671,358,234
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...