Liontown Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.625	0.645	0.600	0.610	0.610	18,886,770
2024-09-03	0.705	0.710	0.650	0.650	0.650	14,355,178
2024-09-02	0.725	0.730	0.710	0.710	0.710	8,059,989
2024-08-30	0.735	0.755	0.730	0.750	0.750	11,019,441
2024-08-29	0.760	0.763	0.725	0.725	0.725	12,270,295
2024-08-28	0.795	0.795	0.770	0.770	0.770	7,502,146
2024-08-27	0.780	0.805	0.770	0.795	0.795	10,466,992
2024-08-26	0.800	0.805	0.785	0.785	0.785	8,000,032
2024-08-23	0.800	0.800	0.775	0.790	0.790	12,824,234
2024-08-22	0.870	0.870	0.810	0.810	0.810	19,816,362
2024-08-21	0.790	0.855	0.775	0.840	0.840	17,705,538
2024-08-20	0.785	0.815	0.780	0.790	0.790	14,002,277
2024-08-19	0.790	0.795	0.765	0.770	0.770	10,177,987
2024-08-16	0.810	0.820	0.785	0.790	0.790	14,369,026
2024-08-15	0.795	0.815	0.775	0.780	0.780	9,908,975
2024-08-14	0.835	0.840	0.800	0.800	0.800	10,425,782
2024-08-13	0.845	0.845	0.810	0.810	0.810	10,546,797
2024-08-12	0.880	0.885	0.850	0.860	0.860	6,380,933
2024-08-09	0.880	0.885	0.853	0.875	0.875	9,463,687
2024-08-08	0.880	0.885	0.850	0.850	0.850	11,087,597
2024-08-07	0.895	0.915	0.875	0.880	0.880	13,182,460
2024-08-06	0.880	0.925	0.880	0.885	0.885	11,882,135
2024-08-05	0.910	0.910	0.870	0.870	0.870	15,205,180
2024-08-02	0.940	0.950	0.920	0.925	0.925	9,153,702
2024-08-01	0.975	0.990	0.940	0.965	0.965	12,235,883
2024-07-31	0.925	0.980	0.910	0.950	0.950	35,178,322
2024-07-30	0.935	0.955	0.915	0.915	0.915	12,449,325
2024-07-29	0.980	1.010	0.943	0.950	0.950	14,506,906
2024-07-26	0.920	0.980	0.920	0.965	0.965	15,731,978
2024-07-25	0.960	0.965	0.913	0.915	0.915	12,503,895
2024-07-24	0.985	0.985	0.960	0.965	0.965	7,028,321
2024-07-23	0.980	1.005	0.975	0.985	0.985	10,397,211
2024-07-22	0.990	1.015	0.955	0.960	0.960	12,534,257
2024-07-19	0.970	1.035	0.965	1.005	1.005	12,212,306
2024-07-18	0.955	0.995	0.950	0.990	0.990	9,445,137
2024-07-17	0.975	0.985	0.955	0.955	0.955	9,834,037
2024-07-16	0.970	0.975	0.945	0.955	0.955	12,972,845
2024-07-15	1.025	1.025	0.965	0.970	0.970	13,828,590
2024-07-12	0.975	1.020	0.970	1.000	1.000	15,332,667
2024-07-11	0.955	0.980	0.940	0.965	0.965	14,564,178
2024-07-10	0.920	0.955	0.910	0.930	0.930	9,158,435
2024-07-09	0.905	0.955	0.900	0.945	0.945	13,680,423
2024-07-08	0.915	0.920	0.890	0.900	0.900	11,019,661
2024-07-05	0.915	0.940	0.903	0.915	0.915	12,675,106
2024-07-04	0.940	0.940	0.880	0.915	0.915	22,569,058
2024-07-03	0.980	0.980	0.900	0.910	0.910	25,943,767
2024-07-02	0.920	1.045	0.915	0.955	0.955	33,029,105
2024-07-01	0.910	0.915	0.880	0.890	0.890	14,749,983
2024-06-28	0.910	0.935	0.890	0.905	0.905	28,684,542
2024-06-27	0.950	0.965	0.893	0.925	0.925	34,068,865
2024-06-26	0.870	0.940	0.835	0.930	0.930	54,880,128
2024-06-25	0.920	0.935	0.895	0.900	0.900	20,761,275
2024-06-24	0.940	0.945	0.890	0.910	0.910	29,167,981
2024-06-21	0.975	0.975	0.935	0.935	0.935	52,601,366
2024-06-20	0.995	1.010	0.980	0.985	0.985	18,820,445
2024-06-19	1.025	1.040	0.975	1.000	1.000	21,611,732
2024-06-18	1.015	1.055	1.015	1.020	1.020	10,806,374
2024-06-17	1.035	1.040	1.000	1.000	1.000	12,937,310
2024-06-14	1.070	1.075	1.035	1.040	1.040	10,314,161
2024-06-13	1.125	1.130	1.085	1.085	1.085	11,841,494

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.