Liontown Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.460	1.480	1.410	1.450	1.450	12,865,772
2023-01-06	1.310	1.435	1.290	1.430	1.430	17,004,847
2023-01-05	1.275	1.325	1.265	1.320	1.320	15,534,765
2023-01-04	1.240	1.255	1.205	1.255	1.255	10,693,474
2023-01-03	1.345	1.345	1.225	1.225	1.225	14,683,642
2022-12-30	1.290	1.325	1.290	1.320	1.320	17,691,966
2022-12-29	1.210	1.275	1.205	1.265	1.265	14,951,408
2022-12-28	1.225	1.240	1.195	1.230	1.230	15,105,745
2022-12-23	1.270	1.295	1.213	1.265	1.265	26,582,131
2022-12-22	1.340	1.365	1.275	1.300	1.300	22,263,791
2022-12-21	1.390	1.405	1.315	1.325	1.325	20,913,669
2022-12-20	1.470	1.470	1.350	1.350	1.350	22,981,966
2022-12-19	1.520	1.550	1.475	1.505	1.505	11,641,649
2022-12-16	1.550	1.600	1.515	1.530	1.530	29,162,189
2022-12-15	1.675	1.680	1.580	1.580	1.580	23,113,907
2022-12-14	1.720	1.723	1.680	1.715	1.715	10,779,249
2022-12-13	1.770	1.785	1.690	1.700	1.700	13,365,018
2022-12-12	1.760	1.780	1.720	1.745	1.745	9,423,793
2022-12-09	1.805	1.810	1.715	1.785	1.785	15,756,924
2022-12-08	1.920	1.925	1.780	1.790	1.790	23,035,350
2022-12-07	1.950	1.970	1.910	1.935	1.935	12,162,503
2022-12-06	1.970	1.980	1.933	1.965	1.965	10,382,879
2022-12-05	2.080	2.100	2.030	2.030	2.030	5,957,012
2022-12-02	1.990	2.080	1.990	2.080	2.080	5,799,222
2022-12-01	2.000	2.050	1.925	2.020	2.020	10,468,016
2022-11-30	1.885	1.945	1.860	1.935	1.935	15,885,134
2022-11-29	1.850	1.910	1.820	1.905	1.905	13,073,255
2022-11-28	1.930	1.940	1.820	1.850	1.850	23,986,536
2022-11-25	2.080	2.090	1.945	2.000	2.000	17,098,363
2022-11-24	2.100	2.110	2.040	2.080	2.080	10,757,610
2022-11-23	2.100	2.150	2.070	2.070	2.070	8,386,236
2022-11-22	2.050	2.110	2.040	2.080	2.080	13,805,816
2022-11-21	2.000	2.080	1.995	2.030	2.030	12,176,295
2022-11-18	1.960	1.985	1.925	1.970	1.970	13,687,292
2022-11-17	2.000	2.010	1.963	1.980	1.980	9,764,845
2022-11-16	2.010	2.030	1.940	1.980	1.980	13,192,158
2022-11-15	2.180	2.180	1.960	2.050	2.050	18,563,588
2022-11-14	2.100	2.220	2.090	2.200	2.200	19,402,209
2022-11-11	2.050	2.100	2.000	2.060	2.060	20,597,458
2022-11-10	1.880	2.000	1.855	1.990	1.990	12,090,592
2022-11-09	1.980	2.030	1.960	1.965	1.965	15,754,461
2022-11-08	1.950	1.990	1.935	1.950	1.950	14,084,480
2022-11-07	1.910	1.920	1.855	1.910	1.910	8,941,067
2022-11-04	1.820	1.910	1.790	1.890	1.890	16,941,208
2022-11-03	1.805	1.825	1.770	1.800	1.800	10,760,452
2022-11-02	1.955	1.970	1.865	1.870	1.870	8,960,001
2022-11-01	1.890	1.950	1.890	1.935	1.935	9,475,441
2022-10-31	1.915	1.930	1.865	1.885	1.885	40,762,822
2022-10-28	1.935	1.955	1.843	1.860	1.860	12,507,000
2022-10-27	1.940	1.970	1.895	1.940	1.940	10,729,830
2022-10-26	2.000	2.040	1.920	1.935	1.935	15,613,070
2022-10-25	1.890	2.010	1.885	1.970	1.970	28,913,259
2022-10-24	1.910	1.925	1.860	1.880	1.880	13,410,677
2022-10-21	1.830	1.880	1.825	1.855	1.855	11,957,974
2022-10-20	1.845	1.875	1.770	1.840	1.840	15,475,193
2022-10-19	1.800	1.855	1.780	1.845	1.845	18,038,424
2022-10-18	1.750	1.790	1.738	1.785	1.785	23,338,792
2022-10-17	1.585	1.755	1.585	1.715	1.715	20,827,439
2022-10-14	1.570	1.640	1.560	1.635	1.635	15,974,004
2022-10-13	1.530	1.555	1.505	1.520	1.520	11,281,888

← NewerPage 17 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.