Liontown Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.845	0.905	0.845	0.900	0.900	18,485,188
2025-08-15	0.800	0.853	0.795	0.845	0.845	20,904,273
2025-08-14	0.890	0.900	0.800	0.800	0.800	39,375,400
2025-08-13	0.890	0.910	0.865	0.880	0.880	33,814,481
2025-08-12	0.980	0.985	0.890	0.920	0.920	48,400,302
2025-08-11	0.950	1.060	0.940	1.000	1.000	60,986,732
2025-08-08	0.770	0.855	0.765	0.845	0.845	34,370,011
2025-08-07	0.845	0.845	0.845	0.845	0.845	0
2025-08-06	0.860	0.870	0.845	0.845	0.845	6,402,722
2025-08-05	0.845	0.860	0.830	0.855	0.855	9,373,994
2025-08-04	0.800	0.840	0.790	0.830	0.830	10,015,546
2025-08-01	0.780	0.805	0.780	0.800	0.800	7,039,022
2025-07-31	0.800	0.805	0.765	0.780	0.780	15,105,800
2025-07-30	0.835	0.845	0.795	0.820	0.820	13,898,338
2025-07-29	0.815	0.875	0.810	0.830	0.830	13,992,344
2025-07-28	0.940	0.945	0.845	0.865	0.865	17,856,944
2025-07-25	0.945	0.985	0.925	0.940	0.940	17,752,330
2025-07-24	0.925	0.990	0.870	0.960	0.960	26,018,150
2025-07-23	0.995	1.000	0.930	0.930	0.930	29,564,321
2025-07-22	1.030	1.030	0.960	0.965	0.965	26,725,187
2025-07-21	0.925	1.030	0.920	1.030	1.030	23,832,666
2025-07-18	0.870	0.930	0.855	0.925	0.925	21,095,239
2025-07-17	0.820	0.845	0.785	0.840	0.840	17,100,683
2025-07-16	0.820	0.835	0.795	0.825	0.825	7,926,348
2025-07-15	0.850	0.850	0.815	0.825	0.825	6,954,716
2025-07-14	0.800	0.850	0.790	0.835	0.835	11,615,583
2025-07-11	0.835	0.865	0.810	0.810	0.810	30,446,940
2025-07-10	0.750	0.815	0.740	0.800	0.800	13,865,028
2025-07-09	0.735	0.750	0.730	0.750	0.750	12,635,782
2025-07-08	0.705	0.725	0.685	0.710	0.710	9,149,880
2025-07-07	0.760	0.760	0.705	0.715	0.715	9,923,395
2025-07-04	0.730	0.765	0.715	0.755	0.755	8,282,588
2025-07-03	0.725	0.755	0.715	0.735	0.735	16,689,887
2025-07-02	0.695	0.715	0.690	0.700	0.700	5,897,557
2025-07-01	0.700	0.720	0.680	0.695	0.695	9,209,785
2025-06-30	0.715	0.730	0.670	0.700	0.700	16,887,110
2025-06-27	0.715	0.745	0.710	0.720	0.720	10,208,620
2025-06-26	0.680	0.725	0.678	0.700	0.700	11,317,598
2025-06-25	0.690	0.700	0.670	0.680	0.680	6,935,384
2025-06-24	0.665	0.695	0.665	0.690	0.690	9,040,693
2025-06-23	0.650	0.665	0.630	0.655	0.655	6,587,879
2025-06-20	0.645	0.670	0.630	0.655	0.655	20,346,842
2025-06-19	0.670	0.680	0.650	0.650	0.650	5,791,383
2025-06-18	0.680	0.685	0.650	0.670	0.670	7,554,170
2025-06-17	0.670	0.730	0.670	0.690	0.690	15,512,159
2025-06-16	0.695	0.720	0.660	0.665	0.665	9,460,307
2025-06-13	0.690	0.715	0.658	0.705	0.705	11,535,093
2025-06-12	0.715	0.720	0.660	0.690	0.690	14,406,035
2025-06-11	0.660	0.715	0.660	0.715	0.715	15,230,538
2025-06-10	0.640	0.680	0.640	0.660	0.660	11,173,981
2025-06-06	0.635	0.650	0.613	0.630	0.630	7,250,153
2025-06-05	0.615	0.655	0.615	0.645	0.645	12,184,410
2025-06-04	0.580	0.620	0.575	0.610	0.610	12,869,196
2025-06-03	0.565	0.585	0.545	0.575	0.575	8,616,135
2025-06-02	0.595	0.605	0.555	0.555	0.555	13,041,664
2025-05-30	0.610	0.620	0.595	0.605	0.605	13,175,284
2025-05-29	0.610	0.635	0.600	0.625	0.625	12,108,241
2025-05-28	0.640	0.650	0.605	0.605	0.605	10,037,174
2025-05-27	0.630	0.650	0.615	0.640	0.640	6,340,723
2025-05-26	0.630	0.670	0.630	0.630	0.630	10,105,809

← NewerPage 6 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.