Liontown Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.620 | 1.698 | 1.605 | 1.670 | 1.670 | 21,056,379 |
| 2026-02-05 | 1.720 | 1.775 | 1.675 | 1.690 | 1.690 | 20,803,571 |
| 2026-02-04 | 1.885 | 1.890 | 1.750 | 1.770 | 1.770 | 21,759,135 |
| 2026-02-03 | 1.815 | 1.855 | 1.770 | 1.830 | 1.830 | 22,511,659 |
| 2026-02-02 | 1.780 | 1.830 | 1.710 | 1.780 | 1.780 | 24,617,175 |
| 2026-01-30 | 2.110 | 2.110 | 1.845 | 1.855 | 1.855 | 30,329,430 |
| 2026-01-29 | 2.110 | 2.130 | 1.970 | 2.050 | 2.050 | 21,089,307 |
| 2026-01-28 | 2.180 | 2.190 | 2.100 | 2.140 | 2.140 | 15,524,525 |
| 2026-01-27 | 2.200 | 2.220 | 2.125 | 2.150 | 2.150 | 15,007,970 |
| 2026-01-23 | 2.200 | 2.250 | 2.165 | 2.190 | 2.190 | 15,536,389 |
| 2026-01-22 | 2.220 | 2.220 | 2.165 | 2.180 | 2.180 | 11,983,139 |
| 2026-01-21 | 2.110 | 2.180 | 2.100 | 2.170 | 2.170 | 11,334,165 |
| 2026-01-20 | 2.080 | 2.105 | 2.000 | 2.090 | 2.090 | 20,803,254 |
| 2026-01-19 | 2.090 | 2.100 | 2.010 | 2.090 | 2.090 | 18,743,398 |
| 2026-01-16 | 2.220 | 2.260 | 2.105 | 2.150 | 2.150 | 23,378,513 |
| 2026-01-15 | 2.200 | 2.250 | 2.135 | 2.190 | 2.190 | 26,840,091 |
| 2026-01-14 | 2.200 | 2.230 | 2.140 | 2.180 | 2.180 | 19,123,643 |
| 2026-01-13 | 2.200 | 2.235 | 2.150 | 2.210 | 2.210 | 21,682,984 |
| 2026-01-12 | 2.090 | 2.160 | 2.070 | 2.150 | 2.150 | 18,295,490 |
| 2026-01-09 | 2.050 | 2.080 | 2.010 | 2.050 | 2.050 | 12,465,044 |
| 2026-01-08 | 2.010 | 2.100 | 2.010 | 2.050 | 2.050 | 17,272,018 |
| 2026-01-07 | 1.950 | 2.040 | 1.920 | 2.030 | 2.030 | 30,862,707 |
| 2026-01-06 | 1.710 | 1.940 | 1.705 | 1.940 | 1.940 | 36,641,804 |
| 2026-01-05 | 1.635 | 1.700 | 1.630 | 1.690 | 1.690 | 16,999,609 |
| 2026-01-02 | 1.570 | 1.638 | 1.560 | 1.620 | 1.620 | 11,686,176 |
| 2025-12-31 | 1.595 | 1.605 | 1.555 | 1.575 | 1.575 | 9,552,701 |
| 2025-12-30 | 1.615 | 1.630 | 1.570 | 1.595 | 1.595 | 21,348,785 |
| 2025-12-29 | 1.700 | 1.745 | 1.670 | 1.675 | 1.675 | 21,653,990 |
| 2025-12-24 | 1.600 | 1.690 | 1.600 | 1.670 | 1.670 | 16,045,086 |
| 2025-12-23 | 1.555 | 1.595 | 1.520 | 1.595 | 1.595 | 29,989,595 |
| 2025-12-22 | 1.515 | 1.555 | 1.500 | 1.545 | 1.545 | 20,857,214 |
| 2025-12-19 | 1.485 | 1.525 | 1.433 | 1.465 | 1.465 | 76,074,212 |
| 2025-12-18 | 1.515 | 1.525 | 1.430 | 1.445 | 1.445 | 23,693,516 |
| 2025-12-17 | 1.415 | 1.545 | 1.390 | 1.515 | 1.515 | 38,324,316 |
| 2025-12-16 | 1.390 | 1.415 | 1.345 | 1.355 | 1.355 | 20,246,413 |
| 2025-12-15 | 1.475 | 1.520 | 1.365 | 1.385 | 1.385 | 45,019,749 |
| 2025-12-12 | 1.530 | 1.575 | 1.465 | 1.480 | 1.480 | 25,357,581 |
| 2025-12-11 | 1.560 | 1.575 | 1.480 | 1.495 | 1.495 | 20,962,537 |
| 2025-12-10 | 1.500 | 1.555 | 1.495 | 1.545 | 1.545 | 19,075,372 |
| 2025-12-09 | 1.520 | 1.550 | 1.460 | 1.480 | 1.480 | 17,545,225 |
| 2025-12-08 | 1.350 | 1.520 | 1.345 | 1.515 | 1.515 | 26,611,379 |
| 2025-12-05 | 1.285 | 1.360 | 1.250 | 1.320 | 1.320 | 20,029,402 |
| 2025-12-04 | 1.340 | 1.345 | 1.250 | 1.260 | 1.260 | 23,582,681 |
| 2025-12-03 | 1.330 | 1.393 | 1.320 | 1.340 | 1.340 | 20,799,320 |
| 2025-12-02 | 1.365 | 1.400 | 1.330 | 1.340 | 1.340 | 23,654,133 |
| 2025-12-01 | 1.450 | 1.470 | 1.365 | 1.375 | 1.375 | 20,394,495 |
| 2025-11-28 | 1.455 | 1.495 | 1.435 | 1.435 | 1.435 | 18,137,957 |
| 2025-11-27 | 1.490 | 1.510 | 1.410 | 1.455 | 1.455 | 16,924,087 |
| 2025-11-26 | 1.475 | 1.560 | 1.453 | 1.475 | 1.475 | 23,689,992 |
| 2025-11-25 | 1.410 | 1.435 | 1.375 | 1.430 | 1.430 | 14,245,605 |
| 2025-11-24 | 1.465 | 1.480 | 1.365 | 1.375 | 1.375 | 25,428,642 |
| 2025-11-21 | 1.530 | 1.570 | 1.450 | 1.470 | 1.470 | 52,394,886 |
| 2025-11-20 | 1.530 | 1.610 | 1.515 | 1.605 | 1.605 | 30,766,202 |
| 2025-11-19 | 1.525 | 1.550 | 1.420 | 1.465 | 1.465 | 28,919,370 |
| 2025-11-18 | 1.475 | 1.570 | 1.443 | 1.490 | 1.490 | 35,769,119 |
| 2025-11-17 | 1.435 | 1.485 | 1.400 | 1.460 | 1.460 | 19,624,435 |
| 2025-11-14 | 1.405 | 1.500 | 1.390 | 1.465 | 1.465 | 22,917,219 |
| 2025-11-13 | 1.350 | 1.500 | 1.350 | 1.450 | 1.450 | 36,060,703 |
| 2025-11-12 | 1.265 | 1.330 | 1.260 | 1.315 | 1.315 | 35,230,513 |
| 2025-11-11 | 1.170 | 1.260 | 1.160 | 1.240 | 1.240 | 30,231,898 |
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.