Liontown Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.780	0.795	0.765	0.775	0.775	5,415,364
2024-11-26	0.795	0.805	0.773	0.780	0.780	6,352,655
2024-11-25	0.775	0.795	0.775	0.795	0.795	10,854,348
2024-11-22	0.805	0.810	0.765	0.770	0.770	6,900,497
2024-11-21	0.805	0.810	0.785	0.790	0.790	7,624,353
2024-11-20	0.825	0.830	0.803	0.805	0.805	7,826,203
2024-11-19	0.855	0.855	0.810	0.810	0.810	11,388,015
2024-11-18	0.850	0.865	0.835	0.845	0.845	6,083,750
2024-11-15	0.855	0.890	0.845	0.855	0.855	12,925,431
2024-11-14	0.890	0.910	0.855	0.855	0.855	11,202,648
2024-11-13	0.850	0.880	0.835	0.880	0.880	12,412,221
2024-11-12	0.850	0.895	0.845	0.875	0.875	16,632,446
2024-11-11	0.800	0.865	0.800	0.840	0.840	10,389,621
2024-11-08	0.820	0.850	0.815	0.835	0.835	11,340,585
2024-11-07	0.795	0.815	0.780	0.815	0.815	11,132,053
2024-11-06	0.825	0.830	0.780	0.785	0.785	6,993,585
2024-11-05	0.800	0.825	0.780	0.820	0.820	8,938,567
2024-11-04	0.815	0.815	0.785	0.800	0.800	8,870,922
2024-11-01	0.815	0.820	0.775	0.810	0.810	19,276,679
2024-10-31	0.850	0.855	0.825	0.825	0.825	11,590,343
2024-10-30	0.855	0.878	0.830	0.850	0.850	16,704,767
2024-10-29	0.935	0.945	0.885	0.890	0.890	12,132,357
2024-10-28	0.890	0.920	0.870	0.920	0.920	9,638,345
2024-10-25	0.840	0.895	0.840	0.890	0.890	14,105,699
2024-10-24	0.830	0.850	0.830	0.835	0.835	8,559,215
2024-10-23	0.845	0.860	0.830	0.835	0.835	7,378,766
2024-10-22	0.825	0.860	0.815	0.850	0.850	10,140,362
2024-10-21	0.825	0.865	0.815	0.845	0.845	10,130,287
2024-10-18	0.820	0.835	0.813	0.825	0.825	10,971,506
2024-10-17	0.840	0.870	0.820	0.830	0.830	12,550,823
2024-10-16	0.820	0.830	0.813	0.825	0.825	11,502,688
2024-10-15	0.830	0.860	0.818	0.840	0.840	13,893,114
2024-10-14	0.835	0.850	0.800	0.835	0.835	14,711,726
2024-10-11	0.840	0.850	0.820	0.835	0.835	11,997,459
2024-10-10	0.845	0.870	0.825	0.835	0.835	28,131,382
2024-10-09	0.830	0.830	0.785	0.790	0.790	15,147,406
2024-10-08	0.895	0.925	0.830	0.835	0.835	29,289,601
2024-10-07	0.810	0.895	0.775	0.880	0.880	39,725,143
2024-10-04	0.770	0.770	0.735	0.740	0.740	16,192,721
2024-10-03	0.805	0.805	0.755	0.770	0.770	13,724,924
2024-10-02	0.775	0.820	0.745	0.805	0.805	16,448,929
2024-10-01	0.805	0.810	0.780	0.785	0.785	8,561,675
2024-09-30	0.825	0.830	0.800	0.805	0.805	18,102,895
2024-09-27	0.765	0.795	0.745	0.785	0.785	24,504,728
2024-09-26	0.675	0.730	0.668	0.725	0.725	12,644,751
2024-09-25	0.690	0.730	0.683	0.685	0.685	17,242,378
2024-09-24	0.630	0.680	0.625	0.675	0.675	12,718,993
2024-09-23	0.645	0.648	0.625	0.630	0.630	10,076,914
2024-09-20	0.680	0.690	0.645	0.645	0.645	52,947,816
2024-09-19	0.650	0.685	0.645	0.665	0.665	14,546,118
2024-09-18	0.650	0.675	0.645	0.650	0.650	10,756,539
2024-09-17	0.670	0.675	0.645	0.650	0.650	9,737,709
2024-09-16	0.670	0.685	0.658	0.670	0.670	12,257,265
2024-09-13	0.700	0.710	0.670	0.670	0.670	15,460,898
2024-09-12	0.710	0.740	0.700	0.715	0.715	20,641,989
2024-09-11	0.625	0.725	0.625	0.690	0.690	29,660,235
2024-09-10	0.615	0.625	0.595	0.610	0.610	9,789,746
2024-09-09	0.570	0.630	0.565	0.620	0.620	16,116,786
2024-09-06	0.620	0.625	0.590	0.595	0.595	14,667,874
2024-09-05	0.620	0.645	0.615	0.625	0.625	15,679,911

← NewerPage 9 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.