Liontown Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.125 | 1.130 | 1.085 | 1.085 | 1.085 | 11,841,494 |
| 2024-06-12 | 1.090 | 1.140 | 1.085 | 1.140 | 1.140 | 12,696,645 |
| 2024-06-11 | 1.150 | 1.150 | 1.080 | 1.085 | 1.085 | 17,044,667 |
| 2024-06-07 | 1.190 | 1.193 | 1.155 | 1.160 | 1.160 | 13,126,232 |
| 2024-06-06 | 1.225 | 1.240 | 1.170 | 1.180 | 1.180 | 13,571,376 |
| 2024-06-05 | 1.265 | 1.280 | 1.210 | 1.210 | 1.210 | 11,223,572 |
| 2024-06-04 | 1.330 | 1.335 | 1.275 | 1.285 | 1.285 | 4,982,552 |
| 2024-06-03 | 1.310 | 1.348 | 1.310 | 1.330 | 1.330 | 5,653,650 |
| 2024-05-31 | 1.290 | 1.315 | 1.288 | 1.300 | 1.300 | 10,934,189 |
| 2024-05-30 | 1.345 | 1.345 | 1.280 | 1.280 | 1.280 | 9,680,555 |
| 2024-05-29 | 1.360 | 1.385 | 1.350 | 1.355 | 1.355 | 7,755,503 |
| 2024-05-28 | 1.360 | 1.375 | 1.350 | 1.370 | 1.370 | 4,331,443 |
| 2024-05-27 | 1.385 | 1.395 | 1.355 | 1.360 | 1.360 | 4,880,825 |
| 2024-05-24 | 1.365 | 1.390 | 1.355 | 1.370 | 1.370 | 6,186,082 |
| 2024-05-23 | 1.420 | 1.425 | 1.400 | 1.405 | 1.405 | 5,481,353 |
| 2024-05-22 | 1.465 | 1.475 | 1.420 | 1.435 | 1.435 | 7,504,423 |
| 2024-05-21 | 1.490 | 1.515 | 1.455 | 1.455 | 1.455 | 7,628,834 |
| 2024-05-20 | 1.500 | 1.535 | 1.435 | 1.490 | 1.490 | 9,418,700 |
| 2024-05-17 | 1.410 | 1.500 | 1.405 | 1.495 | 1.495 | 10,946,891 |
| 2024-05-16 | 1.395 | 1.425 | 1.380 | 1.425 | 1.425 | 10,750,007 |
| 2024-05-15 | 1.415 | 1.435 | 1.375 | 1.400 | 1.400 | 8,070,462 |
| 2024-05-14 | 1.395 | 1.425 | 1.380 | 1.380 | 1.380 | 8,121,673 |
| 2024-05-13 | 1.395 | 1.425 | 1.363 | 1.385 | 1.385 | 8,267,429 |
| 2024-05-10 | 1.400 | 1.460 | 1.380 | 1.400 | 1.400 | 16,351,342 |
| 2024-05-09 | 1.320 | 1.400 | 1.310 | 1.400 | 1.400 | 13,124,432 |
| 2024-05-08 | 1.270 | 1.330 | 1.265 | 1.330 | 1.330 | 7,627,856 |
| 2024-05-07 | 1.245 | 1.280 | 1.240 | 1.280 | 1.280 | 7,596,211 |
| 2024-05-06 | 1.235 | 1.260 | 1.230 | 1.240 | 1.240 | 6,611,776 |
| 2024-05-03 | 1.245 | 1.255 | 1.220 | 1.225 | 1.225 | 6,333,524 |
| 2024-05-02 | 1.225 | 1.240 | 1.195 | 1.225 | 1.225 | 4,926,106 |
| 2024-05-01 | 1.200 | 1.235 | 1.185 | 1.225 | 1.225 | 6,472,454 |
| 2024-04-30 | 1.250 | 1.293 | 1.235 | 1.245 | 1.245 | 17,486,469 |
| 2024-04-29 | 1.140 | 1.210 | 1.140 | 1.210 | 1.210 | 12,974,215 |
| 2024-04-26 | 1.120 | 1.145 | 1.110 | 1.120 | 1.120 | 5,716,186 |
| 2024-04-24 | 1.120 | 1.150 | 1.100 | 1.120 | 1.120 | 7,726,297 |
| 2024-04-23 | 1.100 | 1.115 | 1.085 | 1.095 | 1.095 | 5,973,001 |
| 2024-04-22 | 1.130 | 1.160 | 1.095 | 1.095 | 1.095 | 9,408,900 |
| 2024-04-19 | 1.155 | 1.155 | 1.110 | 1.110 | 1.110 | 10,977,671 |
| 2024-04-18 | 1.170 | 1.185 | 1.155 | 1.165 | 1.165 | 6,745,043 |
| 2024-04-17 | 1.185 | 1.200 | 1.170 | 1.170 | 1.170 | 5,273,814 |
| 2024-04-16 | 1.250 | 1.255 | 1.180 | 1.180 | 1.180 | 6,869,511 |
| 2024-04-15 | 1.265 | 1.295 | 1.260 | 1.260 | 1.260 | 6,603,602 |
| 2024-04-12 | 1.325 | 1.340 | 1.290 | 1.295 | 1.295 | 5,694,593 |
| 2024-04-11 | 1.315 | 1.360 | 1.300 | 1.330 | 1.330 | 8,793,239 |
| 2024-04-10 | 1.305 | 1.360 | 1.305 | 1.350 | 1.350 | 9,576,619 |
| 2024-04-09 | 1.230 | 1.300 | 1.228 | 1.295 | 1.295 | 14,362,965 |
| 2024-04-08 | 1.215 | 1.215 | 1.180 | 1.190 | 1.190 | 8,094,365 |
| 2024-04-05 | 1.190 | 1.220 | 1.180 | 1.190 | 1.190 | 4,278,921 |
| 2024-04-04 | 1.170 | 1.240 | 1.165 | 1.210 | 1.210 | 12,548,682 |
| 2024-04-03 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 11,489,877 |
| 2024-04-02 | 1.175 | 1.185 | 1.145 | 1.155 | 1.155 | 9,992,287 |
| 2024-03-28 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 14,456,226 |
| 2024-03-27 | 1.130 | 1.155 | 1.120 | 1.140 | 1.140 | 9,888,133 |
| 2024-03-26 | 1.170 | 1.170 | 1.125 | 1.140 | 1.140 | 15,091,778 |
| 2024-03-25 | 1.215 | 1.225 | 1.155 | 1.170 | 1.170 | 10,939,526 |
| 2024-03-22 | 1.250 | 1.255 | 1.210 | 1.210 | 1.210 | 9,799,796 |
| 2024-03-21 | 1.275 | 1.300 | 1.245 | 1.250 | 1.250 | 11,226,170 |
| 2024-03-20 | 1.245 | 1.255 | 1.220 | 1.240 | 1.240 | 11,491,338 |
| 2024-03-19 | 1.285 | 1.290 | 1.240 | 1.245 | 1.245 | 13,209,963 |
| 2024-03-18 | 1.270 | 1.300 | 1.250 | 1.290 | 1.290 | 16,231,763 |
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.