Liontown Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.450	1.475	1.415	1.465	1.465	8,054,708
2023-12-15	1.410	1.475	1.378	1.450	1.450	27,805,814
2023-12-14	1.340	1.420	1.320	1.375	1.375	17,042,998
2023-12-13	1.275	1.290	1.255	1.270	1.270	7,289,030
2023-12-12	1.335	1.345	1.280	1.280	1.280	9,727,054
2023-12-11	1.380	1.420	1.330	1.335	1.335	12,552,614
2023-12-08	1.345	1.385	1.335	1.380	1.380	14,145,937
2023-12-07	1.290	1.345	1.265	1.325	1.325	20,497,224
2023-12-06	1.215	1.325	1.215	1.310	1.310	16,019,722
2023-12-05	1.345	1.365	1.233	1.235	1.235	22,436,085
2023-12-04	1.395	1.400	1.355	1.360	1.360	8,933,516
2023-12-01	1.380	1.415	1.335	1.355	1.355	11,490,257
2023-11-30	1.355	1.375	1.315	1.375	1.375	29,946,693
2023-11-29	1.375	1.385	1.345	1.345	1.345	6,544,665
2023-11-28	1.370	1.405	1.350	1.360	1.360	10,506,056
2023-11-27	1.425	1.425	1.358	1.365	1.365	8,056,469
2023-11-24	1.405	1.430	1.395	1.400	1.400	5,991,987
2023-11-23	1.440	1.450	1.400	1.400	1.400	7,788,298
2023-11-22	1.515	1.515	1.435	1.445	1.445	9,601,308
2023-11-21	1.480	1.543	1.480	1.520	1.520	12,564,082
2023-11-20	1.510	1.515	1.455	1.460	1.460	8,032,715
2023-11-17	1.475	1.505	1.445	1.480	1.480	10,850,209
2023-11-16	1.520	1.530	1.470	1.470	1.470	9,401,261
2023-11-15	1.575	1.590	1.520	1.525	1.525	8,288,558
2023-11-14	1.485	1.530	1.480	1.505	1.505	7,563,554
2023-11-13	1.540	1.540	1.463	1.475	1.475	9,092,306
2023-11-10	1.550	1.575	1.500	1.500	1.500	15,084,437
2023-11-09	1.590	1.618	1.555	1.555	1.555	12,876,520
2023-11-08	1.590	1.620	1.565	1.575	1.575	9,062,230
2023-11-07	1.605	1.630	1.575	1.580	1.580	8,366,936
2023-11-06	1.710	1.710	1.630	1.645	1.645	9,177,730
2023-11-03	1.630	1.695	1.630	1.655	1.655	16,925,907
2023-11-02	1.575	1.605	1.553	1.585	1.585	11,369,203
2023-11-01	1.610	1.625	1.560	1.560	1.560	11,306,924
2023-10-31	1.650	1.680	1.610	1.610	1.610	13,355,947
2023-10-30	1.690	1.715	1.600	1.640	1.640	22,092,416
2023-10-27	1.750	1.760	1.680	1.690	1.690	20,574,958
2023-10-26	1.795	1.805	1.695	1.710	1.710	38,387,548
2023-10-25	1.805	1.835	1.785	1.810	1.810	19,084,894
2023-10-24	1.825	1.840	1.775	1.780	1.780	13,474,765
2023-10-23	1.900	1.900	1.800	1.800	1.800	19,719,160
2023-10-20	1.840	2.010	1.820	1.900	1.900	54,809,531
2023-10-19	2.790	2.790	2.790	2.790	2.790	0
2023-10-18	2.790	2.790	2.790	2.790	2.790	0
2023-10-17	2.790	2.790	2.790	2.790	2.790	0
2023-10-16	2.790	2.790	2.790	2.790	2.790	0
2023-10-13	2.840	2.880	2.780	2.790	2.790	5,706,029
2023-10-12	2.900	2.900	2.800	2.870	2.870	8,940,774
2023-10-11	3.000	3.010	2.895	2.920	2.920	46,092,749
2023-10-10	2.990	3.010	2.980	3.000	3.000	28,421,362
2023-10-09	2.990	3.010	2.980	2.990	2.990	27,476,682
2023-10-06	2.950	3.000	2.950	2.990	2.990	48,433,730
2023-10-05	2.960	2.980	2.945	2.960	2.960	17,948,135
2023-10-04	2.950	2.980	2.950	2.970	2.970	18,707,685
2023-10-03	2.940	2.970	2.940	2.950	2.950	63,859,133
2023-10-02	2.940	2.970	2.940	2.960	2.960	10,260,842
2023-09-29	2.960	2.970	2.930	2.940	2.940	5,804,842
2023-09-28	2.940	3.000	2.940	2.980	2.980	7,090,388
2023-09-27	2.910	2.950	2.910	2.930	2.930	40,751,654
2023-09-26	3.000	3.000	2.880	2.950	2.950	10,229,843

← NewerPage 13 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.