Liontown Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 1.555 | 1.600 | 1.530 | 1.560 | 1.560 | 10,623,423 |
| 2022-10-11 | 1.545 | 1.585 | 1.535 | 1.555 | 1.555 | 9,968,615 |
| 2022-10-10 | 1.560 | 1.575 | 1.525 | 1.530 | 1.530 | 10,857,873 |
| 2022-10-07 | 1.590 | 1.610 | 1.573 | 1.595 | 1.595 | 10,289,550 |
| 2022-10-06 | 1.600 | 1.638 | 1.585 | 1.605 | 1.605 | 9,370,822 |
| 2022-10-05 | 1.645 | 1.660 | 1.560 | 1.610 | 1.610 | 16,147,571 |
| 2022-10-04 | 1.515 | 1.590 | 1.495 | 1.590 | 1.590 | 17,149,495 |
| 2022-10-03 | 1.530 | 1.530 | 1.405 | 1.455 | 1.455 | 12,043,124 |
| 2022-09-30 | 1.465 | 1.500 | 1.435 | 1.490 | 1.490 | 17,420,575 |
| 2022-09-29 | 1.535 | 1.550 | 1.495 | 1.495 | 1.495 | 10,776,869 |
| 2022-09-28 | 1.520 | 1.520 | 1.460 | 1.465 | 1.465 | 10,214,534 |
| 2022-09-27 | 1.470 | 1.530 | 1.460 | 1.515 | 1.515 | 10,323,990 |
| 2022-09-26 | 1.500 | 1.515 | 1.455 | 1.490 | 1.490 | 16,524,527 |
| 2022-09-23 | 1.615 | 1.625 | 1.530 | 1.570 | 1.570 | 14,801,955 |
| 2022-09-21 | 1.665 | 1.690 | 1.640 | 1.645 | 1.645 | 8,252,534 |
| 2022-09-20 | 1.685 | 1.710 | 1.643 | 1.690 | 1.690 | 10,125,779 |
| 2022-09-19 | 1.630 | 1.705 | 1.620 | 1.635 | 1.635 | 8,353,614 |
| 2022-09-16 | 1.665 | 1.680 | 1.605 | 1.635 | 1.635 | 32,523,492 |
| 2022-09-15 | 1.760 | 1.815 | 1.710 | 1.715 | 1.715 | 12,462,375 |
| 2022-09-14 | 1.680 | 1.725 | 1.665 | 1.705 | 1.705 | 17,405,294 |
| 2022-09-13 | 1.760 | 1.815 | 1.755 | 1.775 | 1.775 | 17,550,595 |
| 2022-09-12 | 1.825 | 1.825 | 1.740 | 1.750 | 1.750 | 17,074,113 |
| 2022-09-09 | 1.890 | 1.910 | 1.705 | 1.805 | 1.805 | 43,374,653 |
| 2022-09-08 | 1.775 | 1.880 | 1.750 | 1.850 | 1.850 | 21,872,399 |
| 2022-09-07 | 1.730 | 1.760 | 1.700 | 1.725 | 1.725 | 13,428,449 |
| 2022-09-06 | 1.665 | 1.778 | 1.655 | 1.765 | 1.765 | 16,102,942 |
| 2022-09-05 | 1.640 | 1.695 | 1.615 | 1.670 | 1.670 | 8,475,454 |
| 2022-09-02 | 1.675 | 1.695 | 1.600 | 1.620 | 1.620 | 10,066,921 |
| 2022-09-01 | 1.700 | 1.755 | 1.680 | 1.680 | 1.680 | 11,256,756 |
| 2022-08-31 | 1.660 | 1.735 | 1.660 | 1.735 | 1.735 | 9,126,462 |
| 2022-08-30 | 1.665 | 1.715 | 1.650 | 1.700 | 1.700 | 8,420,371 |
| 2022-08-29 | 1.650 | 1.665 | 1.585 | 1.650 | 1.650 | 14,106,069 |
| 2022-08-26 | 1.745 | 1.763 | 1.675 | 1.725 | 1.725 | 11,346,165 |
| 2022-08-25 | 1.795 | 1.805 | 1.720 | 1.725 | 1.725 | 8,481,033 |
| 2022-08-24 | 1.715 | 1.750 | 1.695 | 1.745 | 1.745 | 14,040,342 |
| 2022-08-23 | 1.650 | 1.740 | 1.640 | 1.655 | 1.655 | 10,932,442 |
| 2022-08-22 | 1.620 | 1.700 | 1.605 | 1.680 | 1.680 | 9,025,241 |
| 2022-08-19 | 1.715 | 1.760 | 1.675 | 1.680 | 1.680 | 8,527,607 |
| 2022-08-18 | 1.665 | 1.720 | 1.650 | 1.705 | 1.705 | 13,606,209 |
| 2022-08-17 | 1.725 | 1.745 | 1.630 | 1.720 | 1.720 | 14,108,541 |
| 2022-08-16 | 1.780 | 1.795 | 1.725 | 1.740 | 1.740 | 14,505,096 |
| 2022-08-15 | 1.750 | 1.805 | 1.750 | 1.775 | 1.775 | 15,749,262 |
| 2022-08-12 | 1.765 | 1.790 | 1.685 | 1.700 | 1.700 | 17,710,354 |
| 2022-08-11 | 1.785 | 1.825 | 1.760 | 1.800 | 1.800 | 17,842,519 |
| 2022-08-10 | 1.685 | 1.730 | 1.620 | 1.720 | 1.720 | 19,035,539 |
| 2022-08-09 | 1.650 | 1.778 | 1.635 | 1.695 | 1.695 | 32,249,446 |
| 2022-08-08 | 1.515 | 1.620 | 1.490 | 1.610 | 1.610 | 21,079,664 |
| 2022-08-05 | 1.420 | 1.510 | 1.420 | 1.505 | 1.505 | 17,371,834 |
| 2022-08-04 | 1.400 | 1.415 | 1.375 | 1.410 | 1.410 | 11,265,505 |
| 2022-08-03 | 1.325 | 1.365 | 1.275 | 1.360 | 1.360 | 9,612,788 |
| 2022-08-02 | 1.305 | 1.325 | 1.280 | 1.325 | 1.325 | 9,433,394 |
| 2022-08-01 | 1.350 | 1.390 | 1.315 | 1.320 | 1.320 | 11,691,612 |
| 2022-07-29 | 1.300 | 1.320 | 1.270 | 1.320 | 1.320 | 20,729,953 |
| 2022-07-28 | 1.270 | 1.300 | 1.260 | 1.275 | 1.275 | 15,708,493 |
| 2022-07-27 | 1.200 | 1.210 | 1.175 | 1.200 | 1.200 | 5,954,549 |
| 2022-07-26 | 1.195 | 1.230 | 1.185 | 1.210 | 1.210 | 9,700,385 |
| 2022-07-25 | 1.195 | 1.210 | 1.165 | 1.180 | 1.180 | 10,253,856 |
| 2022-07-22 | 1.265 | 1.275 | 1.190 | 1.195 | 1.195 | 13,939,678 |
| 2022-07-21 | 1.145 | 1.245 | 1.135 | 1.240 | 1.240 | 16,918,377 |
| 2022-07-20 | 1.060 | 1.125 | 1.050 | 1.115 | 1.115 | 13,861,821 |
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.