Liontown Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	2.840	2.905	2.840	2.850	2.850	6,931,711
2023-06-30	2.840	2.850	2.800	2.830	2.830	9,332,183
2023-06-29	2.860	2.900	2.830	2.840	2.840	6,335,090
2023-06-28	2.910	2.930	2.820	2.860	2.860	8,034,404
2023-06-27	2.900	2.975	2.880	2.880	2.880	5,414,691
2023-06-26	2.830	2.870	2.765	2.870	2.870	3,883,014
2023-06-23	2.950	2.970	2.860	2.870	2.870	5,558,818
2023-06-22	2.920	3.000	2.910	2.950	2.950	8,856,607
2023-06-21	2.960	2.970	2.880	2.910	2.910	6,252,346
2023-06-20	2.990	3.000	2.910	2.960	2.960	6,250,871
2023-06-19	3.130	3.150	2.930	2.960	2.960	10,220,778
2023-06-16	2.940	3.195	2.930	3.150	3.150	23,498,179
2023-06-15	2.890	2.940	2.865	2.910	2.910	7,683,245
2023-06-14	2.850	2.945	2.830	2.860	2.860	11,582,116
2023-06-13	2.800	2.800	2.740	2.800	2.800	5,607,671
2023-06-09	2.750	2.820	2.750	2.800	2.800	5,523,115
2023-06-08	2.740	2.770	2.710	2.740	2.740	7,406,587
2023-06-07	2.750	2.790	2.730	2.770	2.770	4,731,795
2023-06-06	2.750	2.780	2.730	2.730	2.730	6,899,900
2023-06-05	2.800	2.840	2.745	2.780	2.780	4,350,586
2023-06-02	2.770	2.800	2.750	2.760	2.760	4,701,316
2023-06-01	2.740	2.750	2.650	2.730	2.730	5,692,203
2023-05-31	2.760	2.775	2.700	2.760	2.760	11,501,809
2023-05-30	2.740	2.780	2.730	2.770	2.770	2,968,526
2023-05-29	2.720	2.800	2.720	2.740	2.740	4,137,177
2023-05-26	2.700	2.780	2.680	2.700	2.700	5,352,819
2023-05-25	2.690	2.730	2.660	2.700	2.700	7,588,766
2023-05-24	2.730	2.765	2.720	2.730	2.730	4,288,517
2023-05-23	2.770	2.790	2.720	2.760	2.760	4,355,358
2023-05-22	2.830	2.830	2.725	2.770	2.770	5,761,243
2023-05-19	2.800	2.870	2.790	2.810	2.810	5,381,946
2023-05-18	2.810	2.840	2.790	2.810	2.810	2,428,112
2023-05-17	2.810	2.825	2.740	2.780	2.780	4,752,068
2023-05-16	2.940	2.960	2.830	2.830	2.830	4,181,186
2023-05-15	3.000	3.020	2.890	2.930	2.930	4,170,765
2023-05-12	2.950	3.020	2.950	2.970	2.970	7,282,450
2023-05-11	2.920	2.980	2.910	2.930	2.930	7,718,044
2023-05-10	2.870	2.970	2.870	2.890	2.890	5,608,098
2023-05-09	2.860	2.900	2.830	2.870	2.870	6,861,275
2023-05-08	2.880	2.950	2.840	2.850	2.850	14,473,663
2023-05-05	2.750	2.855	2.740	2.850	2.850	17,797,610
2023-05-04	2.730	2.775	2.720	2.750	2.750	6,740,417
2023-05-03	2.720	2.760	2.710	2.750	2.750	13,336,865
2023-05-02	2.740	2.800	2.715	2.720	2.720	14,279,552
2023-05-01	2.740	2.740	2.710	2.710	2.710	10,024,003
2023-04-28	2.750	2.750	2.680	2.740	2.740	15,747,518
2023-04-27	2.710	2.760	2.710	2.740	2.740	7,175,685
2023-04-26	2.700	2.770	2.690	2.730	2.730	7,709,732
2023-04-24	2.720	2.770	2.700	2.720	2.720	7,069,629
2023-04-21	2.690	2.740	2.680	2.720	2.720	6,461,899
2023-04-20	2.700	2.740	2.650	2.720	2.720	8,286,933
2023-04-19	2.780	2.835	2.700	2.730	2.730	11,560,279
2023-04-18	2.700	2.770	2.700	2.770	2.770	16,824,005
2023-04-17	2.720	2.730	2.680	2.700	2.700	6,083,785
2023-04-14	2.750	2.770	2.680	2.720	2.720	9,485,021
2023-04-13	2.700	2.770	2.670	2.730	2.730	10,745,690
2023-04-12	2.660	2.740	2.640	2.720	2.720	12,273,404
2023-04-11	2.600	2.710	2.575	2.620	2.620	11,641,511
2023-04-06	2.620	2.640	2.575	2.590	2.590	10,579,591
2023-04-05	2.570	2.660	2.550	2.660	2.660	13,115,640

← NewerPage 15 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.