Liontown Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	2.600	2.630	2.580	2.590	2.590	14,317,092
2023-04-03	2.580	2.620	2.560	2.600	2.600	13,969,807
2023-03-31	2.640	2.670	2.550	2.580	2.580	13,557,112
2023-03-30	2.590	2.620	2.550	2.590	2.590	33,347,774
2023-03-29	2.480	2.640	2.430	2.590	2.590	42,346,983
2023-03-28	2.000	2.570	2.000	2.570	2.570	137,346,139
2023-03-27	1.490	1.550	1.468	1.525	1.525	10,245,843
2023-03-24	1.440	1.490	1.420	1.490	1.490	13,863,914
2023-03-23	1.490	1.495	1.410	1.430	1.430	14,797,045
2023-03-22	1.545	1.555	1.465	1.515	1.515	15,805,764
2023-03-21	1.530	1.560	1.460	1.500	1.500	18,025,669
2023-03-20	1.605	1.645	1.495	1.495	1.495	15,242,821
2023-03-17	1.545	1.650	1.540	1.650	1.650	18,601,901
2023-03-16	1.465	1.535	1.390	1.525	1.525	16,277,901
2023-03-15	1.470	1.515	1.430	1.460	1.460	13,329,115
2023-03-14	1.490	1.505	1.415	1.420	1.420	14,179,480
2023-03-13	1.520	1.540	1.480	1.505	1.505	19,117,240
2023-03-10	1.635	1.655	1.545	1.555	1.555	17,153,828
2023-03-09	1.640	1.700	1.640	1.690	1.690	11,522,458
2023-03-08	1.590	1.633	1.580	1.620	1.620	12,206,119
2023-03-07	1.680	1.710	1.615	1.655	1.655	15,907,112
2023-03-06	1.660	1.730	1.645	1.720	1.720	22,471,748
2023-03-03	1.425	1.630	1.425	1.630	1.630	31,095,231
2023-03-02	1.390	1.440	1.370	1.440	1.440	10,489,903
2023-03-01	1.345	1.425	1.333	1.405	1.405	10,209,751
2023-02-28	1.335	1.360	1.330	1.360	1.360	11,492,690
2023-02-27	1.340	1.340	1.285	1.315	1.315	12,967,531
2023-02-24	1.335	1.375	1.328	1.365	1.365	12,633,739
2023-02-23	1.320	1.340	1.285	1.325	1.325	13,504,211
2023-02-22	1.310	1.335	1.290	1.320	1.320	6,847,186
2023-02-21	1.290	1.360	1.290	1.340	1.340	8,777,786
2023-02-20	1.325	1.335	1.285	1.290	1.290	12,014,545
2023-02-17	1.395	1.405	1.320	1.345	1.345	12,457,898
2023-02-16	1.355	1.390	1.350	1.385	1.385	12,507,257
2023-02-15	1.400	1.400	1.340	1.345	1.345	10,507,561
2023-02-14	1.420	1.440	1.375	1.380	1.380	11,043,558
2023-02-13	1.435	1.435	1.395	1.400	1.400	7,976,777
2023-02-10	1.450	1.470	1.430	1.440	1.440	6,987,879
2023-02-09	1.495	1.500	1.450	1.455	1.455	11,883,665
2023-02-08	1.470	1.540	1.470	1.520	1.520	11,022,265
2023-02-07	1.500	1.510	1.455	1.465	1.465	10,465,351
2023-02-06	1.560	1.575	1.470	1.500	1.500	15,804,184
2023-02-03	1.600	1.610	1.558	1.560	1.560	9,351,089
2023-02-02	1.580	1.590	1.545	1.570	1.570	7,231,503
2023-02-01	1.615	1.625	1.530	1.535	1.535	12,145,219
2023-01-31	1.655	1.655	1.550	1.570	1.570	15,155,509
2023-01-30	1.630	1.665	1.595	1.665	1.665	15,561,607
2023-01-27	1.575	1.680	1.565	1.620	1.620	24,693,559
2023-01-25	1.535	1.570	1.515	1.540	1.540	14,282,045
2023-01-24	1.495	1.545	1.473	1.540	1.540	21,614,108
2023-01-23	1.395	1.480	1.390	1.470	1.470	32,365,582
2023-01-20	1.455	1.465	1.280	1.375	1.375	66,747,288
2023-01-19	1.485	1.503	1.465	1.500	1.500	7,007,187
2023-01-18	1.490	1.523	1.465	1.495	1.495	7,990,362
2023-01-17	1.490	1.500	1.455	1.495	1.495	10,416,768
2023-01-16	1.580	1.580	1.490	1.500	1.500	9,027,162
2023-01-13	1.575	1.605	1.550	1.560	1.560	8,754,676
2023-01-12	1.550	1.590	1.505	1.565	1.565	13,088,489
2023-01-11	1.450	1.510	1.450	1.500	1.500	7,944,299
2023-01-10	1.455	1.475	1.408	1.430	1.430	10,472,977

← NewerPage 16 of 22 · 1,271 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.