Liontown Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.090	1.135	1.040	1.105	1.105	58,437,586
2026-07-28	1.225	1.228	1.185	1.200	1.200	16,947,494
2026-07-27	1.210	1.230	1.195	1.225	1.225	23,166,922
2026-07-24	1.250	1.250	1.165	1.185	1.185	24,049,485
2026-07-23	1.245	1.325	1.243	1.280	1.280	35,007,721
2026-07-22	1.230	1.265	1.223	1.235	1.235	36,036,746
2026-07-21	1.270	1.275	1.180	1.210	1.210	45,250,632
2026-07-20	1.335	1.370	1.275	1.275	1.275	33,299,205
2026-07-17	1.350	1.380	1.330	1.330	1.330	36,262,042
2026-07-16	1.415	1.425	1.355	1.395	1.395	28,326,293
2026-07-15	1.445	1.465	1.420	1.435	1.435	21,463,296
2026-07-14	1.420	1.443	1.385	1.420	1.420	26,254,200
2026-07-13	1.500	1.505	1.395	1.425	1.425	26,385,407
2026-07-10	1.500	1.525	1.455	1.490	1.490	30,298,791
2026-07-09	1.465	1.500	1.445	1.475	1.475	45,004,959
2026-07-08	1.500	1.525	1.440	1.465	1.465	70,631,240
2026-07-07	1.655	1.660	1.515	1.530	1.530	37,095,310
2026-07-06	1.740	1.798	1.620	1.655	1.655	30,141,637
2026-07-03	1.650	1.715	1.625	1.705	1.705	18,150,090
2026-07-02	1.735	1.760	1.670	1.670	1.670	19,767,697
2026-07-01	1.740	1.755	1.628	1.725	1.725	31,189,783
2026-06-30	1.620	1.730	1.540	1.685	1.685	43,028,601
2026-06-29	1.660	1.700	1.615	1.660	1.660	37,276,666
2026-06-26	1.740	1.785	1.650	1.660	1.660	30,462,976
2026-06-25	1.870	1.870	1.740	1.760	1.760	30,065,838
2026-06-24	1.855	1.910	1.780	1.900	1.900	48,159,120
2026-06-23	1.900	1.930	1.850	1.880	1.880	19,824,124
2026-06-22	1.980	1.990	1.850	1.900	1.900	22,548,501
2026-06-19	2.030	2.050	1.933	1.980	1.980	70,306,154
2026-06-18	2.060	2.120	2.010	2.040	2.040	19,935,088
2026-06-17	2.080	2.180	2.060	2.130	2.130	19,443,294
2026-06-16	2.230	2.250	2.040	2.050	2.050	24,508,235
2026-06-15	2.290	2.310	2.210	2.240	2.240	24,310,904
2026-06-12	2.070	2.195	2.050	2.180	2.180	18,455,046
2026-06-11	1.855	2.020	1.805	1.985	1.985	25,628,394
2026-06-10	2.070	2.080	1.885	1.905	1.905	33,599,702
2026-06-09	2.050	2.100	2.020	2.070	2.070	29,949,949
2026-06-05	2.220	2.220	2.120	2.140	2.140	24,012,337
2026-06-04	2.360	2.370	2.270	2.280	2.280	16,630,492
2026-06-03	2.550	2.570	2.400	2.420	2.420	12,344,432
2026-06-02	2.480	2.500	2.400	2.500	2.500	12,306,818
2026-06-01	2.380	2.535	2.380	2.500	2.500	16,760,656
2026-05-29	2.360	2.450	2.360	2.420	2.420	31,914,488
2026-05-28	2.280	2.400	2.260	2.330	2.330	19,182,846
2026-05-27	2.330	2.360	2.250	2.270	2.270	14,493,235
2026-05-26	2.270	2.350	2.240	2.320	2.320	12,358,478
2026-05-25	2.330	2.340	2.250	2.260	2.260	11,624,252
2026-05-22	2.280	2.320	2.240	2.320	2.320	23,685,819
2026-05-21	2.200	2.280	2.190	2.250	2.250	16,528,380
2026-05-20	2.190	2.210	2.140	2.160	2.160	21,436,671
2026-05-19	2.290	2.300	2.170	2.230	2.230	19,456,987
2026-05-18	2.320	2.380	2.290	2.320	2.320	17,102,763
2026-05-15	2.410	2.420	2.295	2.350	2.350	37,104,585
2026-05-14	2.560	2.590	2.400	2.500	2.500	17,750,362
2026-05-13	2.590	2.650	2.570	2.570	2.570	19,765,600
2026-05-12	2.550	2.640	2.550	2.590	2.590	23,315,671
2026-05-11	2.440	2.550	2.420	2.460	2.460	13,606,189
2026-05-08	2.490	2.550	2.430	2.450	2.450	12,207,938
2026-05-07	2.600	2.620	2.465	2.510	2.510	16,121,500
2026-05-06	2.430	2.560	2.420	2.540	2.540	20,516,088

← NewerPage 2 of 5 · 255 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.