Liontown Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	2.400	2.410	2.340	2.390	2.390	8,835,071
2026-05-04	2.620	2.620	2.410	2.420	2.420	17,152,519
2026-05-01	2.410	2.640	2.380	2.640	2.640	27,094,547
2026-04-30	2.420	2.480	2.320	2.350	2.350	27,079,266
2026-04-29	2.300	2.430	2.300	2.430	2.430	17,090,286
2026-04-28	2.320	2.430	2.300	2.370	2.370	18,489,909
2026-04-27	2.160	2.330	2.140	2.280	2.280	14,331,876
2026-04-24	2.250	2.260	2.210	2.240	2.240	20,238,668
2026-04-23	2.330	2.370	2.160	2.200	2.200	19,341,250
2026-04-22	2.260	2.340	2.230	2.320	2.320	16,801,605
2026-04-21	2.200	2.340	2.190	2.300	2.300	24,696,510
2026-04-20	2.110	2.240	2.100	2.230	2.230	15,469,660
2026-04-17	2.160	2.250	2.155	2.200	2.200	26,009,312
2026-04-16	1.885	2.070	1.883	2.070	2.070	31,106,612
2026-04-15	1.940	1.953	1.890	1.900	1.900	15,802,568
2026-04-14	1.960	1.975	1.890	1.905	1.905	20,487,008
2026-04-13	1.890	1.920	1.830	1.875	1.875	22,670,106
2026-04-10	1.915	1.955	1.898	1.955	1.955	12,479,838
2026-04-09	1.835	1.915	1.815	1.910	1.910	15,875,450
2026-04-08	1.805	1.870	1.770	1.870	1.870	19,915,526
2026-04-07	1.740	1.770	1.703	1.725	1.725	12,655,700
2026-04-02	1.805	1.830	1.695	1.695	1.695	20,384,075
2026-04-01	1.755	1.825	1.730	1.805	1.805	27,686,404
2026-03-31	1.755	1.765	1.675	1.700	1.700	30,550,391
2026-03-30	1.735	1.858	1.720	1.765	1.765	27,058,803
2026-03-27	1.660	1.765	1.615	1.765	1.765	23,690,707
2026-03-26	1.730	1.745	1.680	1.710	1.710	16,715,667
2026-03-25	1.600	1.750	1.585	1.730	1.730	30,988,590
2026-03-24	1.535	1.565	1.485	1.550	1.550	38,474,056
2026-03-23	1.380	1.470	1.340	1.455	1.455	24,266,782
2026-03-20	1.395	1.465	1.375	1.455	1.455	74,956,377
2026-03-19	1.505	1.520	1.420	1.445	1.445	17,785,569
2026-03-18	1.585	1.600	1.535	1.550	1.550	11,143,732
2026-03-17	1.605	1.620	1.560	1.580	1.580	15,121,768
2026-03-16	1.640	1.665	1.570	1.585	1.585	27,887,255
2026-03-13	1.645	1.717	1.595	1.685	1.685	20,309,260
2026-03-12	1.600	1.625	1.570	1.620	1.620	16,770,311
2026-03-11	1.625	1.645	1.570	1.630	1.630	22,331,080
2026-03-10	1.560	1.580	1.540	1.580	1.580	25,757,896
2026-03-09	1.485	1.500	1.405	1.500	1.500	28,330,744
2026-03-06	1.500	1.570	1.475	1.560	1.560	25,460,910
2026-03-05	1.565	1.580	1.523	1.550	1.550	28,486,378
2026-03-04	1.525	1.585	1.475	1.515	1.515	38,750,173
2026-03-03	1.730	1.765	1.560	1.565	1.565	29,768,529
2026-03-02	1.650	1.763	1.640	1.720	1.720	34,212,771
2026-02-27	1.760	1.760	1.640	1.705	1.705	54,458,050
2026-02-26	1.900	1.950	1.780	1.815	1.815	308,899,324
2026-02-25	1.840	2.020	1.840	1.985	1.985	23,495,409
2026-02-24	1.680	1.840	1.678	1.815	1.815	20,038,662
2026-02-23	1.640	1.675	1.615	1.670	1.670	14,225,305
2026-02-20	1.735	1.755	1.620	1.620	1.620	12,450,648
2026-02-19	1.840	1.845	1.730	1.730	1.730	18,775,720
2026-02-18	1.705	1.820	1.695	1.805	1.805	10,905,992
2026-02-17	1.705	1.710	1.670	1.700	1.700	8,861,573
2026-02-16	1.675	1.705	1.610	1.700	1.700	9,917,420
2026-02-13	1.670	1.685	1.645	1.655	1.655	14,629,274
2026-02-12	1.755	1.780	1.725	1.745	1.745	14,726,317
2026-02-11	1.760	1.765	1.685	1.725	1.725	12,104,691
2026-02-10	1.725	1.755	1.688	1.745	1.745	17,631,686
2026-02-09	1.700	1.730	1.640	1.685	1.685	13,523,449

← NewerPage 3 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.