0.027
price down icon1.82%   -0.0005
after-market アフターアワーズ: .02 -0.007 -25.93%
loading

Lake Resources (LLKKF) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-01 $0.0341 $0.025 $0.0091 63,364.0 -1.82%
2025-07-31 $0.03 $0.0275 $0.0025 32,167.0 -3.51%
2025-07-30 $0.03 $0.0255 $0.0045 144,945.0 +8.16%
2025-07-29 $0.031 $0.0264 $0.00465 821,307.0 -12.17%
2025-07-28 $0.033 $0.028 $0.005 274,779.0 -4.76%
2025-07-25 $0.033 $0.0278 $0.0052 596,439.0 +5.35%
2025-07-24 $0.0417 $0.027 $0.0147 734,871.0 +3.46%
2025-07-23 $0.035 $0.027 $0.008 512,799.0 +11.15%
2025-07-22 $0.0384 $0.026 $0.0124 1,353,152.0 -14.57%
2025-07-21 $0.035 $0.021 $0.014 2,806,989.0 +12.72%
2025-07-18 $0.0275 $0.0193 $0.0082 285,325.0 +19.34%
2025-07-17 $0.0275 $0.0205 $0.007 222,217.0 -6.28%
2025-07-16 $0.026 $0.023 $0.00304 432,546.0 +1.00%
2025-07-15 $0.026 $0.018 $0.008 52,690.0 -0.42%
2025-07-14 $0.028 $0.0214 $0.0066 1,182,292.0 -9.26%
2025-07-11 $0.027 $0.0248 $0.0022 177,116.0 +6.65%
2025-07-10 $0.0248 $0.0181 $0.0067 223,198.0 +15.21%
2025-07-09 $0.027 $0.0215 $0.00548 803,393.0 -4.33%
2025-07-08 $0.025 $0.02 $0.005 89,274.0 +0.00%
2025-07-07 $0.0225 $0.0185 $0.004 86,291.0 +21.62%
2025-07-03 $0.025 $0.0175 $0.0075 488,839.0 -16.29%

Lake Resources (LLKKF) 株の年ごとの株価履歴

この詳細な分析では、Lake Resources株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はLLKKF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Lake Resources株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のLake Resources (LLKKF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $0.0417 $0.0175 $0.0242 11,662,846.0 +45.95%
2025-06 $0.022 $0.0152 $0.0068 5,126,147.0 -4.39%
2025-05 $0.0234 $0.0166 $0.0068 5,046,680.0 -2.03%
2025-04 $0.0265 $0.0162 $0.0103 4,177,419.0 -10.23%
2025-03 $0.0312 $0.019 $0.0122 4,949,080.0 -14.06%
2025-02 $0.0344 $0.0213 $0.0131 7,192,938.0 -13.95%
2025-01 $0.037 $0.022 $0.015 6,191,219.0 +14.42%

2024年のLake Resources (LLKKF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.034 $0.0216 $0.0124 5,937,868.0 -13.83%
2024-11 $0.06 $0.0247 $0.0353 4,949,887.0 -40.00%
2024-10 $0.0695 $0.0241 $0.0454 10,918,633.0 +78.57%
2024-09 $0.0352 $0.0202 $0.015 2,484,562.0 +5.46%
2024-08 $0.0333 $0.02 $0.0133 6,779,916.0 -7.81%
2024-07 $0.04 $0.0175 $0.0225 11,545,924.0 +2.86%
2024-06 $0.05 $0.028 $0.022 8,189,422.0 -35.42%
2024-05 $0.0535 $0.036 $0.0175 5,530,672.0 +14.11%
2024-04 $0.055 $0.0284 $0.0266 4,947,406.0 -19.15%
2024-03 $0.0897 $0.039 $0.0507 9,445,403.0 -40.88%
2024-02 $0.0875 $0.045 $0.0425 7,305,710.0 +16.91%
2024-01 $0.095 $0.0459 $0.0491 7,739,829.0 -19.91%

2023年のLake Resources (LLKKF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $0.1112 $0.0695 $0.0417 18,366,194.0 -1.28%
2023-11 $0.12 $0.085 $0.035 18,766,643.0 -14.09%
2023-10 $0.1385 $0.0988 $0.0397 5,984,681.0 -12.31%
2023-09 $0.15 $0.10 $0.05 6,137,756.0 -18.44%
2023-08 $0.183 $0.1028 $0.0802 11,248,971.0 -4.27%
2023-07 $0.21 $0.1423 $0.0677 9,639,567.0 -25.69%
2023-06 $0.37 $0.1762 $0.1938 24,318,737.0 -43.79%
2023-05 $0.4491 $0.275 $0.1741 8,858,646.0 +20.07%
2023-04 $0.38 $0.27 $0.11 6,284,637.0 -1.15%
2023-03 $0.4543 $0.2699 $0.1844 8,794,211.0 -29.62%
2023-02 $0.6024 $0.40 $0.2024 6,377,972.0 -27.13%
2023-01 $0.6464 $0.485 $0.1614 3,921,316.0 +10.94%
$0.65
price up icon 3.42%
$20.31
price up icon 0.89%
$2.82
price up icon 0.71%
$0.152
price up icon 0.66%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
大文字化:     |  ボリューム (24 時間):