Liontown Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	3.000	3.010	3.000	3.000	3.000	41,965,157
2023-09-22	3.000	3.020	3.000	3.010	3.010	16,400,853
2023-09-21	3.000	3.020	3.000	3.000	3.000	11,607,922
2023-09-20	3.020	3.030	3.000	3.020	3.020	12,794,570
2023-09-19	3.000	3.030	3.000	3.030	3.030	8,067,223
2023-09-18	3.010	3.030	3.000	3.000	3.000	4,191,581
2023-09-15	3.030	3.040	3.000	3.010	3.010	59,733,078
2023-09-14	3.030	3.050	3.000	3.030	3.030	11,529,650
2023-09-13	3.010	3.070	3.010	3.030	3.030	13,888,223
2023-09-12	2.990	3.030	2.950	3.000	3.000	24,177,299
2023-09-11	3.040	3.050	2.990	3.010	3.010	10,561,455
2023-09-08	2.990	3.050	2.970	3.050	3.050	26,655,369
2023-09-07	2.800	3.030	2.790	3.020	3.020	98,663,772
2023-09-06	2.790	2.820	2.740	2.770	2.770	11,285,219
2023-09-05	2.800	2.830	2.740	2.780	2.780	16,210,775
2023-09-04	2.860	2.920	2.835	2.850	2.850	19,628,975
2023-09-01	2.700	2.720	2.560	2.620	2.620	6,646,192
2023-08-31	2.750	2.760	2.700	2.720	2.720	5,748,815
2023-08-30	2.790	2.790	2.725	2.740	2.740	3,287,678
2023-08-29	2.770	2.795	2.710	2.760	2.760	11,281,009
2023-08-28	2.760	2.780	2.660	2.740	2.740	5,044,044
2023-08-25	2.730	2.785	2.720	2.760	2.760	5,506,824
2023-08-24	2.770	2.800	2.750	2.750	2.750	6,387,991
2023-08-23	2.730	2.770	2.720	2.730	2.730	8,676,642
2023-08-22	2.630	2.715	2.630	2.710	2.710	7,114,822
2023-08-21	2.550	2.690	2.550	2.630	2.630	10,661,985
2023-08-18	2.550	2.585	2.520	2.560	2.560	6,869,702
2023-08-17	2.700	2.700	2.470	2.550	2.550	18,592,831
2023-08-16	2.680	2.760	2.670	2.680	2.680	11,230,927
2023-08-15	2.720	2.760	2.700	2.710	2.710	6,413,829
2023-08-14	2.730	2.750	2.655	2.710	2.710	21,656,863
2023-08-11	2.700	2.760	2.690	2.740	2.740	10,565,866
2023-08-10	2.720	2.770	2.720	2.740	2.740	3,635,034
2023-08-09	2.750	2.760	2.720	2.720	2.720	8,896,166
2023-08-08	2.740	2.790	2.730	2.740	2.740	4,774,604
2023-08-07	2.750	2.850	2.720	2.740	2.740	7,795,788
2023-08-04	2.740	2.770	2.720	2.740	2.740	4,386,444
2023-08-03	2.700	2.755	2.700	2.740	2.740	5,499,290
2023-08-02	2.730	2.780	2.720	2.720	2.720	4,017,181
2023-08-01	2.720	2.780	2.680	2.750	2.750	6,316,800
2023-07-31	2.780	2.780	2.680	2.690	2.690	11,744,983
2023-07-28	2.780	2.790	2.730	2.750	2.750	4,672,419
2023-07-27	2.830	2.840	2.785	2.790	2.790	5,345,367
2023-07-26	2.810	2.905	2.805	2.840	2.840	7,281,497
2023-07-25	2.740	2.835	2.680	2.800	2.800	9,987,132
2023-07-24	2.810	2.810	2.700	2.730	2.730	15,041,217
2023-07-21	2.860	2.880	2.830	2.840	2.840	4,265,494
2023-07-20	2.820	2.890	2.810	2.890	2.890	4,914,416
2023-07-19	2.860	2.885	2.830	2.850	2.850	4,021,892
2023-07-18	2.830	2.855	2.800	2.840	2.840	3,455,214
2023-07-17	2.900	2.900	2.810	2.830	2.830	4,009,331
2023-07-14	2.910	2.925	2.870	2.910	2.910	4,536,484
2023-07-13	2.910	2.930	2.860	2.890	2.890	5,088,360
2023-07-12	2.870	2.890	2.825	2.840	2.840	3,353,230
2023-07-11	2.790	2.860	2.790	2.850	2.850	3,999,346
2023-07-10	2.750	2.790	2.730	2.740	2.740	3,812,724
2023-07-07	2.690	2.740	2.680	2.710	2.710	11,496,192
2023-07-06	2.760	2.780	2.690	2.750	2.750	8,533,549
2023-07-05	2.810	2.810	2.770	2.800	2.800	7,889,091
2023-07-04	2.850	2.890	2.810	2.810	2.810	5,529,898

← NewerPage 14 of 22 · 1,271 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.