Liontown Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.118	1.185	1.110	1.150	1.150	29,929,208
2025-11-07	1.045	1.048	1.010	1.020	1.020	12,544,516
2025-11-06	1.100	1.105	1.050	1.060	1.060	11,042,814
2025-11-05	1.085	1.090	1.025	1.080	1.080	23,159,213
2025-11-04	1.150	1.170	1.115	1.130	1.130	13,118,113
2025-11-03	1.180	1.240	1.158	1.170	1.170	13,523,389
2025-10-31	1.150	1.220	1.150	1.175	1.175	21,021,794
2025-10-30	1.070	1.160	1.070	1.145	1.145	19,778,159
2025-10-29	1.060	1.065	1.025	1.030	1.030	13,188,100
2025-10-28	1.130	1.135	1.038	1.055	1.055	32,447,751
2025-10-27	1.250	1.260	1.198	1.210	1.210	19,455,354
2025-10-24	1.135	1.225	1.115	1.220	1.220	28,546,930
2025-10-23	1.065	1.105	1.040	1.105	1.105	17,740,286
2025-10-22	1.050	1.065	1.030	1.060	1.060	15,649,825
2025-10-21	1.130	1.140	1.068	1.075	1.075	14,613,353
2025-10-20	1.075	1.105	1.065	1.100	1.100	14,081,197
2025-10-17	1.110	1.113	1.045	1.095	1.095	24,409,799
2025-10-16	1.190	1.190	1.125	1.135	1.135	14,263,647
2025-10-15	1.100	1.180	1.098	1.180	1.180	30,798,656
2025-10-14	1.055	1.115	1.048	1.080	1.080	39,268,181
2025-10-13	0.965	1.045	0.963	1.010	1.010	31,187,728
2025-10-10	1.050	1.060	0.988	1.005	1.005	28,621,229
2025-10-09	1.050	1.065	1.005	1.045	1.045	25,516,528
2025-10-08	0.965	1.035	0.965	1.030	1.030	26,488,559
2025-10-07	0.985	1.005	0.963	0.970	0.970	19,091,021
2025-10-06	0.985	1.020	0.945	0.955	0.955	24,846,297
2025-10-03	0.955	0.980	0.945	0.975	0.975	15,719,154
2025-10-02	0.895	0.980	0.890	0.965	0.965	35,636,852
2025-10-01	0.960	0.970	0.875	0.880	0.880	41,691,288
2025-09-30	0.955	1.005	0.945	0.985	0.985	32,098,960
2025-09-29	0.935	0.975	0.920	0.960	0.960	22,720,671
2025-09-26	0.920	1.000	0.920	0.935	0.935	36,979,352
2025-09-25	0.885	0.925	0.880	0.905	0.905	27,647,980
2025-09-24	0.915	0.935	0.900	0.910	0.910	26,943,764
2025-09-23	0.910	0.935	0.895	0.895	0.895	10,609,706
2025-09-22	0.955	0.965	0.900	0.915	0.915	13,257,476
2025-09-19	0.920	0.960	0.915	0.945	0.945	24,008,135
2025-09-18	0.910	0.935	0.895	0.910	0.910	14,901,862
2025-09-17	0.870	0.910	0.865	0.900	0.900	15,731,879
2025-09-16	0.865	0.885	0.855	0.870	0.870	10,531,857
2025-09-15	0.800	0.850	0.790	0.845	0.845	17,962,237
2025-09-12	0.790	0.800	0.773	0.795	0.795	12,670,448
2025-09-11	0.790	0.805	0.760	0.765	0.765	22,592,476
2025-09-10	0.860	0.870	0.773	0.775	0.775	53,902,017
2025-09-09	0.970	0.978	0.943	0.950	0.950	10,640,996
2025-09-08	0.940	0.970	0.925	0.970	0.970	16,828,695
2025-09-05	0.895	0.930	0.888	0.930	0.930	10,826,927
2025-09-04	0.880	0.915	0.880	0.890	0.890	12,296,462
2025-09-03	0.885	0.895	0.870	0.880	0.880	11,212,698
2025-09-02	0.920	0.940	0.900	0.900	0.900	12,747,501
2025-09-01	0.940	0.948	0.895	0.910	0.910	24,842,967
2025-08-29	0.880	0.950	0.870	0.940	0.940	30,762,569
2025-08-28	0.880	0.905	0.870	0.885	0.885	22,476,477
2025-08-27	0.855	0.930	0.850	0.920	0.920	26,380,532
2025-08-26	0.865	0.870	0.830	0.840	0.840	14,452,244
2025-08-25	0.875	0.888	0.865	0.875	0.875	11,983,929
2025-08-22	0.875	0.895	0.840	0.840	0.840	10,361,669
2025-08-21	0.875	0.875	0.850	0.860	0.860	13,829,299
2025-08-20	0.860	0.868	0.825	0.860	0.860	21,663,645
2025-08-19	0.900	0.910	0.875	0.875	0.875	14,360,041

← NewerPage 5 of 22 · 1,265 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.