Liontown Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.650	0.665	0.633	0.635	0.635	10,018,553
2025-05-22	0.640	0.665	0.630	0.650	0.650	9,353,894
2025-05-21	0.710	0.715	0.655	0.655	0.655	21,001,566
2025-05-20	0.680	0.725	0.675	0.710	0.710	18,688,187
2025-05-19	0.820	0.820	0.680	0.680	0.680	33,447,768
2025-05-16	0.785	0.850	0.770	0.815	0.815	82,016,158
2025-05-15	0.790	0.800	0.725	0.790	0.790	30,161,871
2025-05-14	0.750	0.810	0.735	0.785	0.785	28,048,893
2025-05-13	0.735	0.750	0.710	0.740	0.740	26,537,623
2025-05-12	0.635	0.720	0.630	0.715	0.715	27,933,424
2025-05-09	0.550	0.635	0.550	0.635	0.635	28,104,934
2025-05-08	0.545	0.553	0.520	0.540	0.540	10,130,667
2025-05-07	0.515	0.560	0.513	0.555	0.555	20,332,716
2025-05-06	0.505	0.525	0.495	0.515	0.515	10,267,333
2025-05-05	0.510	0.525	0.505	0.505	0.505	8,852,511
2025-05-02	0.500	0.520	0.485	0.515	0.515	11,530,759
2025-05-01	0.525	0.525	0.493	0.500	0.500	15,249,748
2025-04-30	0.560	0.565	0.525	0.525	0.525	15,266,779
2025-04-29	0.540	0.575	0.533	0.570	0.570	15,103,903
2025-04-28	0.560	0.570	0.538	0.540	0.540	8,439,341
2025-04-24	0.580	0.585	0.555	0.565	0.565	11,316,675
2025-04-23	0.525	0.570	0.525	0.560	0.560	11,540,028
2025-04-22	0.530	0.535	0.510	0.510	0.510	8,319,129
2025-04-17	0.520	0.540	0.505	0.535	0.535	9,714,700
2025-04-16	0.530	0.533	0.515	0.515	0.515	5,586,717
2025-04-15	0.535	0.555	0.530	0.540	0.540	10,976,719
2025-04-14	0.540	0.550	0.523	0.525	0.525	6,923,413
2025-04-11	0.515	0.538	0.505	0.530	0.530	9,245,065
2025-04-10	0.515	0.540	0.503	0.535	0.535	18,656,270
2025-04-09	0.450	0.475	0.450	0.465	0.465	9,404,244
2025-04-08	0.455	0.490	0.450	0.470	0.470	12,259,617
2025-04-07	0.450	0.455	0.420	0.435	0.435	22,738,749
2025-04-04	0.470	0.495	0.460	0.475	0.475	16,716,039
2025-04-03	0.550	0.550	0.490	0.490	0.490	20,376,870
2025-04-02	0.590	0.595	0.555	0.560	0.560	9,697,216
2025-04-01	0.630	0.635	0.585	0.585	0.585	10,860,594
2025-03-31	0.645	0.650	0.620	0.625	0.625	8,675,079
2025-03-28	0.665	0.675	0.645	0.655	0.655	8,119,828
2025-03-27	0.645	0.695	0.645	0.660	0.660	12,784,698
2025-03-26	0.625	0.655	0.625	0.650	0.650	10,082,944
2025-03-25	0.665	0.670	0.615	0.625	0.625	14,601,932
2025-03-24	0.660	0.660	0.645	0.650	0.650	10,630,953
2025-03-21	0.690	0.695	0.650	0.660	0.660	38,331,174
2025-03-20	0.745	0.745	0.690	0.700	0.700	17,705,933
2025-03-19	0.715	0.758	0.705	0.735	0.735	17,130,415
2025-03-18	0.700	0.720	0.680	0.720	0.720	21,059,404
2025-03-17	0.655	0.708	0.650	0.685	0.685	20,833,470
2025-03-14	0.605	0.668	0.605	0.645	0.645	18,405,555
2025-03-13	0.615	0.635	0.608	0.615	0.615	12,277,386
2025-03-12	0.615	0.630	0.600	0.605	0.605	15,830,288
2025-03-11	0.600	0.620	0.590	0.620	0.620	11,032,357
2025-03-10	0.640	0.640	0.605	0.615	0.615	7,797,250
2025-03-07	0.655	0.665	0.628	0.635	0.635	9,194,664
2025-03-06	0.660	0.685	0.653	0.655	0.655	12,588,843
2025-03-05	0.625	0.660	0.625	0.660	0.660	13,070,938
2025-03-04	0.630	0.640	0.620	0.625	0.625	12,086,253
2025-03-03	0.645	0.665	0.620	0.655	0.655	10,920,524
2025-02-28	0.670	0.670	0.635	0.640	0.640	12,465,589
2025-02-27	0.635	0.690	0.633	0.675	0.675	19,624,635
2025-02-26	0.610	0.645	0.605	0.640	0.640	10,593,524

← NewerPage 7 of 22 · 1,270 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.