Liontown Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	1.025	1.060	1.005	1.010	1.010	12,350,477
2022-07-18	0.980	1.030	0.978	1.030	1.030	9,730,427
2022-07-15	0.960	0.965	0.940	0.950	0.950	6,458,464
2022-07-14	0.930	0.985	0.928	0.970	0.970	7,390,652
2022-07-13	0.920	0.953	0.905	0.945	0.945	13,773,856
2022-07-12	0.970	0.985	0.935	0.935	0.935	9,530,790
2022-07-11	1.015	1.035	0.990	0.990	0.990	6,616,633
2022-07-08	0.985	1.045	0.980	1.020	1.020	13,403,786
2022-07-07	0.960	0.965	0.930	0.950	0.950	10,073,551
2022-07-06	0.985	0.990	0.945	0.945	0.945	13,287,820
2022-07-05	1.000	1.025	0.980	1.005	1.005	10,534,968
2022-07-04	1.030	1.035	0.965	0.990	0.990	12,307,304
2022-07-01	1.060	1.060	1.000	1.000	1.000	14,357,110
2022-06-30	1.120	1.130	1.055	1.055	1.055	18,908,921
2022-06-29	1.150	1.250	1.100	1.120	1.120	39,027,922
2022-06-28	1.085	1.085	1.040	1.065	1.065	12,244,772
2022-06-27	1.015	1.085	0.990	1.085	1.085	17,986,390
2022-06-24	0.880	0.990	0.875	0.975	0.975	17,491,319
2022-06-23	0.960	0.985	0.880	0.880	0.880	26,499,238
2022-06-22	1.045	1.065	0.965	0.970	0.970	15,551,157
2022-06-21	1.030	1.055	1.010	1.025	1.025	10,091,408
2022-06-20	1.055	1.060	1.000	1.015	1.015	11,529,410
2022-06-17	1.010	1.045	1.005	1.035	1.035	21,789,892
2022-06-16	1.050	1.090	1.045	1.055	1.055	14,791,761
2022-06-15	1.040	1.065	1.005	1.015	1.015	15,797,721
2022-06-14	1.010	1.050	0.980	1.050	1.050	31,229,524
2022-06-10	1.100	1.130	1.065	1.115	1.115	21,372,726
2022-06-09	1.185	1.195	1.135	1.140	1.140	12,724,764
2022-06-08	1.225	1.240	1.188	1.195	1.195	10,441,271
2022-06-07	1.245	1.255	1.185	1.205	1.205	14,623,869
2022-06-06	1.315	1.315	1.215	1.235	1.235	21,461,061
2022-06-03	1.255	1.278	1.225	1.270	1.270	19,106,011
2022-06-02	1.140	1.210	1.130	1.190	1.190	19,044,394
2022-06-01	1.370	1.370	1.115	1.145	1.145	57,576,888
2022-05-31	1.400	1.430	1.380	1.415	1.415	11,914,309
2022-05-30	1.365	1.395	1.350	1.390	1.390	12,484,497
2022-05-27	1.330	1.360	1.320	1.320	1.320	8,664,094
2022-05-26	1.305	1.325	1.260	1.280	1.280	7,165,967
2022-05-25	1.340	1.350	1.290	1.295	1.295	6,366,142
2022-05-24	1.320	1.360	1.315	1.330	1.330	11,746,074
2022-05-23	1.320	1.335	1.270	1.295	1.295	9,615,910
2022-05-20	1.260	1.310	1.245	1.305	1.305	10,996,427
2022-05-19	1.230	1.258	1.205	1.225	1.225	17,995,151
2022-05-18	1.320	1.345	1.295	1.305	1.305	10,947,074
2022-05-17	1.265	1.290	1.250	1.275	1.275	10,012,623
2022-05-16	1.250	1.300	1.230	1.245	1.245	11,200,065
2022-05-13	1.185	1.215	1.180	1.215	1.215	12,860,212
2022-05-12	1.215	1.235	1.155	1.155	1.155	17,697,121
2022-05-11	1.245	1.255	1.195	1.245	1.245	12,215,472
2022-05-10	1.200	1.258	1.145	1.245	1.245	24,333,432
2022-05-09	1.360	1.360	1.250	1.260	1.260	17,986,340
2022-05-06	1.360	1.400	1.350	1.380	1.380	17,889,458
2022-05-05	1.415	1.480	1.410	1.465	1.465	15,651,898
2022-05-04	1.435	1.450	1.340	1.360	1.360	14,281,334
2022-05-03	1.445	1.455	1.390	1.410	1.410	10,861,898
2022-05-02	1.450	1.470	1.405	1.435	1.435	12,444,617
2022-04-29	1.455	1.498	1.455	1.465	1.465	13,637,548
2022-04-28	1.470	1.480	1.415	1.430	1.430	14,732,487
2022-04-27	1.390	1.445	1.355	1.420	1.420	32,469,962
2022-04-26	1.515	1.515	1.440	1.445	1.445	17,990,800

← NewerPage 19 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.