Liontown Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.610	0.620	0.605	0.610	0.610	7,625,543
2025-02-24	0.605	0.625	0.600	0.615	0.615	8,589,334
2025-02-21	0.635	0.650	0.615	0.615	0.615	7,542,454
2025-02-20	0.620	0.635	0.605	0.630	0.630	10,002,700
2025-02-19	0.635	0.635	0.615	0.625	0.625	11,421,340
2025-02-18	0.660	0.665	0.633	0.635	0.635	8,933,145
2025-02-17	0.640	0.680	0.635	0.660	0.660	10,922,412
2025-02-14	0.660	0.690	0.640	0.640	0.640	16,120,620
2025-02-13	0.610	0.660	0.610	0.650	0.650	21,268,061
2025-02-12	0.600	0.625	0.593	0.595	0.595	14,522,600
2025-02-11	0.660	0.665	0.595	0.600	0.600	20,152,344
2025-02-10	0.650	0.665	0.640	0.660	0.660	9,216,770
2025-02-07	0.680	0.685	0.650	0.655	0.655	15,283,187
2025-02-06	0.685	0.698	0.675	0.685	0.685	9,641,491
2025-02-05	0.675	0.695	0.670	0.675	0.675	15,231,007
2025-02-04	0.640	0.670	0.640	0.665	0.665	10,829,798
2025-02-03	0.660	0.660	0.640	0.640	0.640	9,427,901
2025-01-31	0.700	0.705	0.673	0.675	0.675	16,053,724
2025-01-30	0.680	0.710	0.675	0.690	0.690	9,639,670
2025-01-29	0.660	0.685	0.660	0.675	0.675	9,081,083
2025-01-28	0.665	0.665	0.640	0.660	0.660	9,444,392
2025-01-24	0.665	0.685	0.650	0.670	0.670	15,109,139
2025-01-23	0.695	0.695	0.655	0.660	0.660	15,371,876
2025-01-22	0.690	0.705	0.673	0.705	0.705	17,855,937
2025-01-21	0.690	0.725	0.665	0.705	0.705	34,405,756
2025-01-20	0.650	0.650	0.620	0.630	0.630	10,495,549
2025-01-17	0.585	0.650	0.575	0.635	0.635	16,896,028
2025-01-16	0.585	0.600	0.575	0.580	0.580	9,165,988
2025-01-15	0.540	0.580	0.540	0.580	0.580	14,815,526
2025-01-14	0.560	0.560	0.535	0.540	0.540	9,332,879
2025-01-13	0.545	0.560	0.540	0.545	0.545	10,020,581
2025-01-10	0.560	0.575	0.540	0.555	0.555	17,019,118
2025-01-09	0.595	0.595	0.560	0.560	0.560	11,097,173
2025-01-08	0.565	0.600	0.565	0.595	0.595	12,830,872
2025-01-07	0.570	0.585	0.555	0.570	0.570	9,982,874
2025-01-06	0.575	0.590	0.545	0.560	0.560	19,025,132
2025-01-03	0.560	0.580	0.550	0.570	0.570	11,055,425
2025-01-02	0.530	0.575	0.515	0.570	0.570	20,008,933
2024-12-31	0.535	0.550	0.525	0.525	0.525	9,826,477
2024-12-30	0.550	0.560	0.535	0.540	0.540	13,652,244
2024-12-27	0.550	0.565	0.545	0.550	0.550	10,573,669
2024-12-24	0.540	0.565	0.540	0.550	0.550	9,505,410
2024-12-23	0.535	0.555	0.530	0.535	0.535	7,784,583
2024-12-20	0.545	0.550	0.525	0.530	0.530	8,630,423
2024-12-19	0.540	0.540	0.525	0.540	0.540	13,357,917
2024-12-18	0.555	0.560	0.545	0.550	0.550	9,768,535
2024-12-17	0.545	0.573	0.545	0.555	0.555	10,444,569
2024-12-16	0.590	0.590	0.548	0.550	0.550	21,247,568
2024-12-13	0.595	0.600	0.590	0.595	0.595	12,284,634
2024-12-12	0.605	0.625	0.600	0.605	0.605	20,056,158
2024-12-11	0.605	0.620	0.590	0.600	0.600	16,554,866
2024-12-10	0.635	0.660	0.610	0.610	0.610	17,984,316
2024-12-09	0.620	0.640	0.605	0.610	0.610	8,738,974
2024-12-06	0.645	0.660	0.620	0.625	0.625	13,084,614
2024-12-05	0.680	0.685	0.645	0.650	0.650	13,058,699
2024-12-04	0.710	0.720	0.693	0.695	0.695	6,158,128
2024-12-03	0.720	0.735	0.705	0.715	0.715	14,330,452
2024-12-02	0.725	0.750	0.715	0.715	0.715	9,355,614
2024-11-29	0.735	0.750	0.720	0.730	0.730	8,340,536
2024-11-28	0.790	0.790	0.740	0.740	0.740	9,331,160

← NewerPage 8 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.