Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-Nov-01 12:05:09 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(LKE) LAKE RESOURCES N.L Daily Prices Page 9...

     Prev Section TOC    Company Info for LKE    Limits Next Section


Company Details for (LKE) LAKE RESOURCES N.L

Listing Code LKE
Listing Name LAKE RESOURCES N.L
GICS Sector Materials
ISIN Name LAKE RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000LKE1


Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for LKE .. Thursday 31st October 2024

LKE is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 107,088,575 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for LKE    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>


End of day Prices (full format),

225 Days for (LKE) LAKE RESOURCES N.L
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.05
2017-Jul-24 Mon 0.043 0.043 ### ### 1.8 1.8 0.0
2017-Jul-21 Fri 0.045 0.045 0.045 0.045 0 ###
2017-Jul-20 Thu 0.045 0.048 0.045 0.045 ### ### ###
2017-Jul-19 Wed 0.043 0.045 0.043 0.045 94.3 94.3 ###
2017-Jul-18 Tue 0.041 0.043 0.041 0.043 ### ### ###
2017-Jul-17 Mon ### ### ### ### ### ### 0.0
2017-Jul-14 Fri 0.041 0.042 0.041 0.041 68.6 68.6 0.0
2017-Jul-13 Thu ### ### ### ### 66.3 66.3 0.0
2017-Jul-12 Wed ### ### ### ### 6.3 6.3 0.0
2017-Jul-11 Tue ### ### ### ### ### ### 0.0
2017-Jul-10 Mon ### ### ### ### 539,921 0 3.7 3.7 0.0
2017-Jul-07 Fri ### 0.043 ### ### 88.3 88.3 0.0
2017-Jul-06 Thu ### ### ### ### 761,053 0 ### ### 0.0
2017-Jul-05 Wed ### ### ### ### ### ### 0.0
2017-Jul-04 Tue ### ### ### ### 190,047 0 90.9 90.9 0.0
2017-Jul-03 Mon ### ### ### ### ### ### 0.0
2017-Jun-30 Fri ### ### ### ### 4.4 4.4 0.0
2017-Jun-29 Thu ### ### ### ### 87.4 87.4 0.0
2017-Jun-28 Wed ### ### ### ### 9.9 9.9 0.0
2017-Jun-27 Tue ### ### ### ### 70.8 70.8 0.0
2017-Jun-26 Mon ### ### ### ### ### ### 0.0
2017-Jun-23 Fri ### ### ### ### ### ### 0.0
2017-Jun-22 Thu ### ### ### ### 151,440 0 ### ### 0.0
2017-Jun-21 Wed ### ### ### ### 91.5 91.5 0.0
2017-Jun-20 Tue ### ### ### ### 396,320 0 ### ### 0.0
2017-Jun-19 Mon ### ### ### ### 87,053 0 14.5 14.5 0.0
2017-Jun-16 Fri ### ### ### ### ### ### 0.0
2017-Jun-15 Thu ### ### ### ### 69,356 0 ### ### 0.0
2017-Jun-14 Wed ### ### ### ### 5.4 5.4 0.0
2017-Jun-13 Tue ### ### ### ### 66.3 66.3 0.0
2017-Jun-09 Fri ### 0.042 ### ### ### ### 0.0
2017-Jun-08 Thu ### ### ### ### 69.1 69.1 0.0
2017-Jun-07 Wed 0.043 0.043 ### 0.042 14.7 14.7 ###
2017-Jun-06 Tue 0.043 0.043 0.043 0.043 ### ### ###
2017-Jun-05 Mon 0.045 0.045 0.045 0.045 0 ###
2017-Jun-02 Fri 0.046 0.046 0.045 0.045 534,444 ### 14.3 14.3 ###
2017-Jun-01 Thu 0.045 0.047 0.045 0.047 224,841 10,342 94.7 94.7 ###
2017-May-31 Wed 0.044 0.044 0.044 0.044 273,658 12,040 72.0 72.0 ###
2017-May-30 Tue ### ### 0.044 0.044 213,824 ### 1.1 1.1 ###
2017-May-29 Mon 0.048 0.048 0.047 0.047 19.9 19.9 ###
2017-May-26 Fri ### ### ### ### 0 0.0
2017-May-25 Thu ### ### ### ### 0 0.0
2017-May-24 Wed ### ### ### ### 69.0 69.0 0.0
2017-May-23 Tue 0.049 ### 0.049 0.049 132,881 3,255 ### ### ###
2017-May-22 Mon 0.052 0.052 ### 0.051 18.7 18.7 ###
2017-May-19 Fri 0.054 0.054 0.054 0.054 0 ###
2017-May-18 Thu 0.054 0.054 0.054 0.054 0 ###
2017-May-17 Wed 0.052 0.054 0.052 0.054 406,040 21,520 93.4 93.4 ###
2017-May-16 Tue ### 0.054 ### 0.052 ### ### ###
2017-May-15 Mon ### ### ### ### 93,855 0 ### ### 0.0
2017-May-12 Fri ### ### ### ### 26,145 0 ### ### 0.0
2017-May-11 Thu ### ### ### ### 173,855 0 ### ### 0.0
2017-May-10 Wed 0.052 0.052 0.052 0.052 0 ###
2017-May-09 Tue 0.052 0.052 0.052 0.052 44,450 ### ### ### ###
2017-May-08 Mon 0.052 0.052 0.052 0.052 72.4 72.4 ###
2017-May-05 Fri 0.052 0.052 ### 0.052 248,570 ### 72.4 72.4 ###
2017-May-04 Thu 0.053 0.053 0.052 0.052 ### ### ###
2017-May-03 Wed 0.054 0.054 0.052 0.053 ### ### ###
2017-May-02 Tue 0.054 0.056 0.052 0.055 ### ### ###
2017-May-01 Mon 0.052 0.054 ### 0.054 ### ### ###
2017-Apr-28 Fri 0.053 0.053 0.052 0.052 ### ### ###
2017-Apr-27 Thu 0.054 0.054 0.054 0.054 118,682 ### 71.2 71.2 ###
2017-Apr-26 Wed 0.054 0.054 0.053 0.053 59,845 ### 24.2 24.2 ###
2017-Apr-24 Mon 0.056 0.056 0.055 0.055 ### ### ###
2017-Apr-21 Fri 0.058 0.058 0.058 0.058 0 0.0
2017-Apr-20 Thu 0.055 0.058 0.055 0.058 157,273 8,885 94.3 94.3 0.0
2017-Apr-19 Wed 0.055 0.055 0.053 0.055 71.0 71.0 ###
2017-Apr-18 Tue 0.055 0.055 0.052 0.053 17.0 17.0 ###
2017-Apr-13 Thu 0.055 0.055 0.055 0.055 74.0 74.0 ###
2017-Apr-12 Wed 0.055 0.055 0.055 0.055 72.9 72.9 ###
2017-Apr-11 Tue 0.054 0.055 0.051 0.051 ### ### ###
2017-Apr-10 Mon 0.052 0.056 ### 0.054 226,525 6,342 ### ### ###
2017-Apr-07 Fri 0.052 0.052 ### 0.052 73.6 73.6 ###
2017-Apr-06 Thu 0.051 0.051 ### ### 190,124 4,848 ### ### 0.0
2017-Apr-05 Wed ### 0.051 ### 0.051 86.4 86.4 ###
2017-Apr-04 Tue 0.053 0.053 ### ### 5.2 5.2 0.0
2017-Apr-03 Mon 0.051 0.055 ### 0.053 1,677,242 46,124 93.8 93.8 ###
2017-Mar-31 Fri ### ### 0.049 0.049 ### ### ###
2017-Mar-30 Thu 0.056 0.056 0.051 0.051 1,615,876 86,449 1.7 1.7 ###
2017-Mar-29 Wed 0.056 0.057 0.056 0.057 ### ### 0.0
2017-Mar-28 Tue 0.057 0.057 0.055 0.056 ### ### ###
2017-Mar-27 Mon 0.059 0.059 0.054 0.057 ### ### 0.0
2017-Mar-24 Fri 0.059 0.059 0.057 0.058 391,343 ### 19.2 19.2 0.0
2017-Mar-23 Thu 0.056 ### 0.056 0.058 109,987 3,079 ### ### 0.0
2017-Mar-22 Wed 0.056 0.056 0.055 0.055 ### ### ###
2017-Mar-21 Tue ### ### 0.058 ### 2.3 2.3 0.0
2017-Mar-20 Mon ### ### ### ### ### ### 0.0
2017-Mar-17 Fri ### ### ### ### ### ### 0.0
2017-Mar-16 Thu ### ### ### ### 3,564,350 0 ### ### 0.0
2017-Mar-15 Wed 0.055 0.059 0.055 0.058 ### ### 0.0
2017-Mar-14 Tue 0.056 0.056 ### 0.054 2,636,328 ### 9.5 9.5 ###
2017-Mar-13 Mon 0.057 0.057 0.057 0.057 75.8 75.8 0.0
2017-Mar-10 Fri 0.056 0.057 0.056 0.057 84.0 84.0 0.0
2017-Mar-09 Thu ### ### 0.056 0.056 3.5 3.5 ###
2017-Mar-08 Wed 0.059 0.059 0.057 0.059 ### ### 0.0
2017-Mar-07 Tue ### ### 0.058 0.058 ### ### 0.0
2017-Mar-06 Mon ### ### ### ### 1,159,172 0 4.9 4.9 0.0
2017-Mar-03 Fri ### ### ### ### 454,628 0 95.4 95.4 0.0
2017-Mar-02 Thu ### ### 0.058 ### ### ### 0.0
2017-Mar-01 Wed ### ### ### ### 548,943 0 ### ### 0.0
2017-Feb-28 Tue 0.059 ### 0.055 ### 1,191,240 32,759 ### ### 0.0
2017-Feb-27 Mon ### ### ### ### 71.5 71.5 0.0
2017-Feb-24 Fri ### ### 0.059 ### 696,088 ### 89.3 89.3 0.0
2017-Feb-23 Thu ### ### ### ### 753,987 0 22.9 22.9 0.0
2017-Feb-22 Wed ### ### ### ### 0 0.0
2017-Feb-21 Tue ### ### ### ### 0 0.0
2017-Feb-20 Mon ### ### ### ### ### ### 0.0
2017-Feb-17 Fri ### 0.072 ### 0.071 ### ### 0.0
2017-Feb-16 Thu ### ### ### ### 96.5 96.5 0.0
2017-Feb-15 Wed ### ### ### ### 0 0.0
2017-Feb-14 Tue ### ### ### ### 0 0.0
2017-Feb-13 Mon ### ### ### ### ### ### 0.0
2017-Feb-10 Fri ### ### ### ### ### ### 0.0
2017-Feb-09 Thu ### ### ### ### 122,880 0 ### ### 0.0
2017-Feb-08 Wed ### ### ### ### 0 0.0
2017-Feb-07 Tue ### ### ### ### 49,583 0 ### ### 0.0
2017-Feb-06 Mon ### ### ### ### ### ### 0.0
2017-Feb-03 Fri 0.073 0.073 0.073 0.073 0 0.0
2017-Feb-02 Thu 0.073 0.073 0.073 0.073 0 0.0
2017-Feb-01 Wed ### 0.073 ### 0.073 94.3 94.3 0.0
2017-Jan-31 Tue ### ### ### ### ### ### 0.0
2017-Jan-30 Mon ### ### ### ### ### ### 0.0
2017-Jan-27 Fri ### ### ### ### 108,950 0 10.8 10.8 0.0
2017-Jan-25 Wed ### ### ### ### 0 0.0
2017-Jan-24 Tue ### ### ### ### 134,958 0 4.6 4.6 0.0
2017-Jan-23 Mon ### ### ### ### ### ### 0.0
2017-Jan-20 Fri ### ### ### ### 0 0.0
2017-Jan-19 Thu ### ### ### ### 0 0.0
2017-Jan-18 Wed ### ### ### ### ### ### 0.0
2017-Jan-17 Tue ### ### ### ### 59,370 0 ### ### 0.0
2017-Jan-16 Mon 0.073 0.074 0.073 0.074 ### ### 0.0
2017-Jan-13 Fri ### ### ### ### 0 0.0
2017-Jan-12 Thu 0.075 0.075 ### ### 3.2 3.2 0.0
2017-Jan-11 Wed ### ### ### ### 95.7 95.7 0.0
2017-Jan-10 Tue 0.073 0.074 0.073 0.074 ### ### 0.0
2017-Jan-09 Mon ### 0.074 ### 0.074 ### ### 0.0
2017-Jan-06 Fri ### ### ### ### ### ### 0.0
2017-Jan-05 Thu ### ### ### ### ### ### 0.0
2017-Jan-04 Wed ### ### 0.059 0.059 348,750 10,288 16.6 16.6 0.0
2017-Jan-03 Tue 0.059 0.059 0.059 0.059 0 0.0
2016-Dec-30 Fri ### ### 0.059 0.059 ### ### 0.0
2016-Dec-29 Thu ### ### ### ### ### ### 0.0
2016-Dec-28 Wed ### ### ### ### 62.5 62.5 0.0
2016-Dec-23 Fri ### ### ### ### 92.6 92.6 0.0
2016-Dec-22 Thu ### ### ### ### 15.9 15.9 0.0
2016-Dec-21 Wed ### ### ### ### 0 0.0
2016-Dec-20 Tue ### ### ### ### 0 0.0
2016-Dec-19 Mon ### ### ### ### 2.3 2.3 0.0
2016-Dec-16 Fri ### ### ### ### 0 0.0
2016-Dec-15 Thu ### ### ### ### 128,722 0 ### ### 0.0
2016-Dec-14 Wed ### ### 0.055 ### 682,629 18,772 ### ### 0.0
2016-Dec-13 Tue 0.056 ### 0.056 ### 99.2 99.2 0.0
2016-Dec-12 Mon ### ### 0.057 0.057 707,620 ### 0.8 0.8 0.0
2016-Dec-09 Fri 0.072 0.072 ### ### 385,380 13,873 7.3 7.3 0.0
2016-Dec-08 Thu 0.078 0.078 0.075 0.075 ### ### 0.0
2016-Dec-07 Wed 0.079 0.079 0.079 0.079 0 0.0
2016-Dec-06 Tue 0.079 0.079 0.079 0.079 0 0.0
2016-Dec-05 Mon 0.075 ### 0.075 0.079 ### ### 0.0
2016-Dec-02 Fri 0.076 0.076 ### 0.075 28.6 28.6 0.0
2016-Dec-01 Thu ### ### 0.076 0.076 1,324,053 ### ### ### 0.0
2016-Nov-30 Wed 0.085 0.085 ### ### 5.1 5.1 0.0
2016-Nov-29 Tue 0.082 0.085 ### ### ### ### 0.0
2016-Nov-28 Mon ### ### ### 0.077 1,276,943 0 ### ### 0.0
2016-Nov-25 Fri ### ### ### ### ### ### 0.0
2016-Nov-24 Thu 0.056 ### 0.056 ### 221,583 ### ### ### 0.0
2016-Nov-23 Wed ### ### ### ### 0 0.0
2016-Nov-22 Tue ### ### ### ### ### ### 0.0
2016-Nov-21 Mon ### ### ### ### 0 0.0
2016-Nov-18 Fri ### ### ### ### 0 0.0
2016-Nov-17 Thu ### ### ### ### 0 0.0
2016-Nov-16 Wed ### ### ### ### 315,727 0 94.6 94.6 0.0
2016-Nov-15 Tue ### ### ### ### 0 0.0
2016-Nov-14 Mon 0.055 ### 0.055 ### ### ### 0.0
2016-Nov-11 Fri 0.055 0.055 0.055 0.055 0 ###
2016-Nov-10 Thu 0.055 0.055 0.055 0.055 0 ###
2016-Nov-09 Wed 0.055 0.055 0.055 0.055 272,727 ### ### ### ###
2016-Nov-08 Tue ### ### ### ### 0 0.0
2016-Nov-07 Mon ### ### ### ### 62.2 62.2 0.0
2016-Nov-04 Fri 0.055 0.055 0.055 0.055 0 ###
2016-Nov-03 Thu 0.055 0.055 0.055 0.055 67.3 67.3 ###
2016-Nov-02 Wed 0.055 0.055 0.055 0.055 0 ###
2016-Nov-01 Tue 0.055 0.055 0.055 0.055 0 ###
2016-Oct-31 Mon 0.055 0.055 0.055 0.055 0 ###
2016-Oct-28 Fri ### ### 0.055 0.055 ### ### ###
2016-Oct-27 Thu ### ### ### ### 0 0.0
2016-Oct-26 Wed ### ### ### ### ### ### 0.0
2016-Oct-25 Tue ### ### ### ### 0 0.0
2016-Oct-24 Mon ### ### ### ### 0 0.0
2016-Oct-21 Fri ### ### ### ### 0 0.0
2016-Oct-20 Thu ### ### ### ### 0 0.0
2016-Oct-19 Wed ### ### ### ### 66.5 66.5 0.0
2016-Oct-18 Tue ### ### ### ### ### ### 0.0
2016-Oct-17 Mon ### ### ### ### 96.9 96.9 0.0
2016-Oct-14 Fri 0.059 ### 0.059 ### 201,647 5,948 ### ### 0.0
2016-Oct-13 Thu 0.056 0.059 0.056 0.059 94.1 94.1 0.0
2016-Oct-12 Wed ### ### ### ### 0 0.0
2016-Oct-11 Tue 0.057 0.057 ### ### 628,377 ### 1.5 1.5 0.0
2016-Oct-10 Mon 0.055 0.055 0.055 0.055 55,657 ### ### ### ###
2016-Oct-07 Fri 0.051 0.051 0.051 0.051 74.0 74.0 ###
2016-Oct-06 Thu 0.048 0.048 0.048 0.048 12,525 ### ### ### ###
2016-Oct-05 Wed ### 0.055 ### ### 626,723 ### 73.7 73.7 0.0
2016-Oct-04 Tue 0.055 0.055 0.055 0.055 66.9 66.9 ###
2016-Oct-03 Mon ### ### ### ### 238,277 0 68.8 68.8 0.0
2016-Sep-30 Fri ### ### ### ### ### ### 0.0
2016-Sep-29 Thu 0.053 0.058 ### ### 4.9 4.9 0.0
2016-Sep-28 Wed 0.053 0.053 ### ### 2,097,686 55,588 ### ### 0.0
2016-Sep-27 Tue 0.054 0.054 0.053 0.053 17.7 17.7 ###
2016-Sep-26 Mon 0.054 0.055 0.054 0.055 779,957 ### 85.7 85.7 ###
2016-Sep-23 Fri ### ### ### ### 63.4 63.4 0.0
2016-Sep-22 Thu ### ### ### ### 13,480 0 ### ### 0.0
2016-Sep-21 Wed ### ### ### ### ### ### 0.0
2016-Sep-20 Tue 0.049 ### 0.049 ### ### ### 0.0
2016-Sep-19 Mon 0.049 ### 0.049 0.049 ### ### ###
2016-Sep-16 Fri 0.046 ### 0.044 0.045 ### ### ###
2016-Sep-15 Thu 0.044 0.044 0.044 0.044 65.6 65.6 ###
2016-Sep-14 Wed 0.044 0.048 0.044 0.048 98.7 98.7 ###
2016-Sep-13 Tue 0.046 0.046 0.046 0.046 0 ###
2016-Sep-12 Mon 0.046 0.046 0.046 0.046 12,525 576 82.1 82.1 ###
2016-Sep-09 Fri ### ### ### ### 0 0.0
2016-Sep-08 Thu ### ### ### ### 0 0.0
2016-Sep-07 Wed ### ### ### ### 0 0.0
2016-Sep-06 Tue ### ### ### ### 0 0.0
2016-Sep-05 Mon ### ### ### ### 0 0.0
2016-Sep-02 Fri ### ### ### ### 71.9 71.9 0.0
2016-Sep-01 Thu ### ### ### ### 98.9 98.9 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-11-01 12:05:09 thru 2024-11-01 12:05:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000