Liontown Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 1.315 | 1.315 | 1.250 | 1.250 | 1.250 | 27,373,645 |
| 2024-03-14 | 1.415 | 1.420 | 1.303 | 1.365 | 1.365 | 22,544,589 |
| 2024-03-13 | 1.405 | 1.555 | 1.380 | 1.395 | 1.395 | 41,369,476 |
| 2024-03-12 | 1.295 | 1.340 | 1.295 | 1.315 | 1.315 | 14,256,863 |
| 2024-03-11 | 1.290 | 1.295 | 1.260 | 1.260 | 1.260 | 6,722,214 |
| 2024-03-08 | 1.315 | 1.345 | 1.300 | 1.300 | 1.300 | 10,127,113 |
| 2024-03-07 | 1.290 | 1.295 | 1.260 | 1.295 | 1.295 | 10,332,715 |
| 2024-03-06 | 1.235 | 1.265 | 1.205 | 1.245 | 1.245 | 14,844,760 |
| 2024-03-05 | 1.260 | 1.283 | 1.250 | 1.275 | 1.275 | 12,319,361 |
| 2024-03-04 | 1.300 | 1.375 | 1.295 | 1.330 | 1.330 | 24,428,459 |
| 2024-03-01 | 1.295 | 1.305 | 1.250 | 1.285 | 1.285 | 19,890,175 |
| 2024-02-29 | 1.265 | 1.290 | 1.210 | 1.235 | 1.235 | 33,174,858 |
| 2024-02-28 | 1.185 | 1.275 | 1.185 | 1.270 | 1.270 | 21,454,288 |
| 2024-02-27 | 1.165 | 1.195 | 1.130 | 1.155 | 1.155 | 9,850,039 |
| 2024-02-26 | 1.085 | 1.170 | 1.080 | 1.165 | 1.165 | 18,384,452 |
| 2024-02-23 | 1.110 | 1.125 | 1.070 | 1.075 | 1.075 | 11,626,739 |
| 2024-02-22 | 1.120 | 1.155 | 1.105 | 1.115 | 1.115 | 10,388,997 |
| 2024-02-21 | 1.145 | 1.163 | 1.110 | 1.135 | 1.135 | 19,839,190 |
| 2024-02-20 | 1.225 | 1.230 | 1.160 | 1.180 | 1.180 | 12,893,022 |
| 2024-02-19 | 1.230 | 1.265 | 1.210 | 1.260 | 1.260 | 24,637,122 |
| 2024-02-16 | 1.080 | 1.180 | 1.070 | 1.175 | 1.175 | 19,976,971 |
| 2024-02-15 | 1.085 | 1.095 | 1.035 | 1.050 | 1.050 | 12,977,495 |
| 2024-02-14 | 1.000 | 1.065 | 0.990 | 1.055 | 1.055 | 9,361,370 |
| 2024-02-13 | 1.055 | 1.070 | 1.015 | 1.035 | 1.035 | 16,899,909 |
| 2024-02-12 | 1.125 | 1.130 | 1.020 | 1.025 | 1.025 | 15,288,396 |
| 2024-02-09 | 1.015 | 1.140 | 1.005 | 1.115 | 1.115 | 25,114,920 |
| 2024-02-08 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-02-07 | 0.925 | 0.985 | 0.915 | 0.950 | 0.950 | 19,405,684 |
| 2024-02-06 | 0.885 | 0.915 | 0.875 | 0.900 | 0.900 | 14,993,492 |
| 2024-02-05 | 0.965 | 0.970 | 0.890 | 0.895 | 0.895 | 22,135,892 |
| 2024-02-02 | 1.010 | 1.015 | 0.960 | 0.975 | 0.975 | 18,396,224 |
| 2024-02-01 | 1.005 | 1.020 | 0.980 | 0.990 | 0.990 | 13,169,048 |
| 2024-01-31 | 1.035 | 1.040 | 0.995 | 1.030 | 1.030 | 17,486,389 |
| 2024-01-30 | 0.975 | 1.055 | 0.965 | 1.025 | 1.025 | 17,795,627 |
| 2024-01-29 | 0.915 | 0.975 | 0.905 | 0.955 | 0.955 | 18,472,585 |
| 2024-01-25 | 0.960 | 0.965 | 0.895 | 0.920 | 0.920 | 20,430,479 |
| 2024-01-24 | 0.920 | 0.970 | 0.910 | 0.940 | 0.940 | 18,820,477 |
| 2024-01-23 | 0.925 | 0.940 | 0.885 | 0.910 | 0.910 | 37,721,050 |
| 2024-01-22 | 1.070 | 1.070 | 0.885 | 0.940 | 0.940 | 56,031,414 |
| 2024-01-19 | 1.240 | 1.263 | 1.185 | 1.195 | 1.195 | 15,199,440 |
| 2024-01-18 | 1.235 | 1.240 | 1.160 | 1.215 | 1.215 | 46,593,941 |
| 2024-01-17 | 1.370 | 1.403 | 1.340 | 1.360 | 1.360 | 10,699,363 |
| 2024-01-16 | 1.410 | 1.425 | 1.370 | 1.380 | 1.380 | 8,444,232 |
| 2024-01-15 | 1.480 | 1.485 | 1.440 | 1.450 | 1.450 | 1,982,574 |
| 2024-01-12 | 1.480 | 1.510 | 1.480 | 1.485 | 1.485 | 4,492,331 |
| 2024-01-11 | 1.470 | 1.510 | 1.440 | 1.500 | 1.500 | 6,719,503 |
| 2024-01-10 | 1.505 | 1.510 | 1.440 | 1.465 | 1.465 | 8,289,162 |
| 2024-01-09 | 1.550 | 1.570 | 1.525 | 1.525 | 1.525 | 5,756,301 |
| 2024-01-08 | 1.580 | 1.585 | 1.510 | 1.540 | 1.540 | 8,720,976 |
| 2024-01-05 | 1.595 | 1.610 | 1.565 | 1.580 | 1.580 | 5,468,436 |
| 2024-01-04 | 1.590 | 1.630 | 1.585 | 1.595 | 1.595 | 6,630,892 |
| 2024-01-03 | 1.650 | 1.665 | 1.620 | 1.620 | 1.620 | 6,888,528 |
| 2024-01-02 | 1.650 | 1.695 | 1.630 | 1.685 | 1.685 | 5,405,555 |
| 2023-12-29 | 1.635 | 1.665 | 1.625 | 1.650 | 1.650 | 7,358,854 |
| 2023-12-28 | 1.625 | 1.650 | 1.585 | 1.640 | 1.640 | 7,335,795 |
| 2023-12-27 | 1.535 | 1.635 | 1.525 | 1.610 | 1.610 | 12,718,866 |
| 2023-12-22 | 1.570 | 1.575 | 1.500 | 1.515 | 1.515 | 10,193,525 |
| 2023-12-21 | 1.615 | 1.615 | 1.525 | 1.540 | 1.540 | 20,575,366 |
| 2023-12-20 | 1.675 | 1.720 | 1.610 | 1.680 | 1.680 | 20,649,638 |
| 2023-12-19 | 1.470 | 1.675 | 1.470 | 1.630 | 1.630 | 27,695,898 |
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.