Liontown Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1.515 | 1.515 | 1.440 | 1.445 | 1.445 | 17,990,800 |
| 2022-04-22 | 1.590 | 1.620 | 1.565 | 1.570 | 1.570 | 13,374,638 |
| 2022-04-21 | 1.685 | 1.690 | 1.630 | 1.640 | 1.640 | 6,357,041 |
| 2022-04-20 | 1.710 | 1.715 | 1.645 | 1.665 | 1.665 | 10,083,637 |
| 2022-04-19 | 1.665 | 1.710 | 1.660 | 1.690 | 1.690 | 9,583,167 |
| 2022-04-14 | 1.715 | 1.715 | 1.650 | 1.660 | 1.660 | 9,979,079 |
| 2022-04-13 | 1.615 | 1.670 | 1.600 | 1.660 | 1.660 | 10,107,145 |
| 2022-04-12 | 1.670 | 1.670 | 1.583 | 1.595 | 1.595 | 12,847,001 |
| 2022-04-11 | 1.750 | 1.795 | 1.675 | 1.685 | 1.685 | 9,682,712 |
| 2022-04-08 | 1.800 | 1.810 | 1.720 | 1.730 | 1.730 | 10,993,517 |
| 2022-04-07 | 1.850 | 1.855 | 1.750 | 1.750 | 1.750 | 14,057,093 |
| 2022-04-06 | 1.930 | 1.940 | 1.850 | 1.875 | 1.875 | 15,429,820 |
| 2022-04-05 | 2.160 | 2.180 | 1.975 | 1.990 | 1.990 | 14,861,468 |
| 2022-04-04 | 1.990 | 2.190 | 1.980 | 2.120 | 2.120 | 16,742,617 |
| 2022-04-01 | 1.870 | 1.975 | 1.860 | 1.945 | 1.945 | 13,102,232 |
| 2022-03-31 | 1.880 | 1.945 | 1.870 | 1.880 | 1.880 | 10,971,086 |
| 2022-03-30 | 1.935 | 1.935 | 1.845 | 1.860 | 1.860 | 8,298,344 |
| 2022-03-29 | 1.820 | 1.925 | 1.820 | 1.915 | 1.915 | 8,884,229 |
| 2022-03-28 | 1.925 | 1.950 | 1.825 | 1.830 | 1.830 | 8,226,487 |
| 2022-03-25 | 1.905 | 1.940 | 1.895 | 1.920 | 1.920 | 11,841,988 |
| 2022-03-24 | 1.880 | 1.910 | 1.830 | 1.870 | 1.870 | 9,772,151 |
| 2022-03-23 | 1.880 | 1.930 | 1.853 | 1.900 | 1.900 | 11,841,962 |
| 2022-03-22 | 1.765 | 1.865 | 1.760 | 1.860 | 1.860 | 16,027,075 |
| 2022-03-21 | 1.710 | 1.825 | 1.705 | 1.750 | 1.750 | 20,949,412 |
| 2022-03-18 | 1.560 | 1.660 | 1.540 | 1.660 | 1.660 | 32,227,104 |
| 2022-03-17 | 1.510 | 1.560 | 1.500 | 1.540 | 1.540 | 13,744,022 |
| 2022-03-16 | 1.505 | 1.520 | 1.465 | 1.480 | 1.480 | 9,523,990 |
| 2022-03-15 | 1.550 | 1.555 | 1.465 | 1.485 | 1.485 | 13,081,681 |
| 2022-03-14 | 1.610 | 1.630 | 1.560 | 1.580 | 1.580 | 7,429,994 |
| 2022-03-11 | 1.575 | 1.645 | 1.575 | 1.605 | 1.605 | 11,275,115 |
| 2022-03-10 | 1.575 | 1.610 | 1.550 | 1.590 | 1.590 | 12,318,898 |
| 2022-03-09 | 1.490 | 1.535 | 1.480 | 1.535 | 1.535 | 8,890,556 |
| 2022-03-08 | 1.550 | 1.550 | 1.455 | 1.455 | 1.455 | 15,711,044 |
| 2022-03-07 | 1.595 | 1.625 | 1.550 | 1.580 | 1.580 | 11,093,239 |
| 2022-03-04 | 1.595 | 1.610 | 1.505 | 1.550 | 1.550 | 10,278,526 |
| 2022-03-03 | 1.540 | 1.625 | 1.540 | 1.615 | 1.615 | 13,430,431 |
| 2022-03-02 | 1.480 | 1.530 | 1.465 | 1.510 | 1.510 | 9,531,766 |
| 2022-03-01 | 1.465 | 1.535 | 1.440 | 1.520 | 1.520 | 11,782,550 |
| 2022-02-28 | 1.460 | 1.460 | 1.383 | 1.435 | 1.435 | 11,987,852 |
| 2022-02-25 | 1.350 | 1.430 | 1.350 | 1.430 | 1.430 | 18,757,701 |
| 2022-02-24 | 1.370 | 1.385 | 1.285 | 1.300 | 1.300 | 16,435,602 |
| 2022-02-23 | 1.330 | 1.430 | 1.330 | 1.420 | 1.420 | 13,532,233 |
| 2022-02-22 | 1.450 | 1.450 | 1.325 | 1.325 | 1.325 | 23,823,651 |
| 2022-02-21 | 1.530 | 1.540 | 1.480 | 1.485 | 1.485 | 12,885,404 |
| 2022-02-18 | 1.495 | 1.573 | 1.445 | 1.560 | 1.560 | 22,519,290 |
| 2022-02-17 | 1.675 | 1.675 | 1.550 | 1.555 | 1.555 | 30,196,650 |
| 2022-02-16 | 1.640 | 1.675 | 1.510 | 1.640 | 1.640 | 52,829,313 |
| 2022-02-15 | 1.390 | 1.415 | 1.355 | 1.390 | 1.390 | 9,078,574 |
| 2022-02-14 | 1.480 | 1.480 | 1.395 | 1.400 | 1.400 | 11,032,219 |
| 2022-02-11 | 1.545 | 1.550 | 1.485 | 1.520 | 1.520 | 12,456,176 |
| 2022-02-10 | 1.535 | 1.600 | 1.520 | 1.580 | 1.580 | 15,983,140 |
| 2022-02-09 | 1.465 | 1.510 | 1.450 | 1.510 | 1.510 | 13,684,503 |
| 2022-02-08 | 1.450 | 1.470 | 1.435 | 1.455 | 1.455 | 7,371,393 |
| 2022-02-07 | 1.445 | 1.455 | 1.410 | 1.435 | 1.435 | 9,220,299 |
| 2022-02-04 | 1.365 | 1.460 | 1.350 | 1.460 | 1.460 | 14,994,553 |
| 2022-02-03 | 1.470 | 1.470 | 1.370 | 1.375 | 1.375 | 11,410,160 |
| 2022-02-02 | 1.500 | 1.500 | 1.440 | 1.475 | 1.475 | 9,640,129 |
| 2022-02-01 | 1.450 | 1.500 | 1.440 | 1.465 | 1.465 | 10,707,933 |
| 2022-01-31 | 1.420 | 1.435 | 1.375 | 1.420 | 1.420 | 9,106,665 |
| 2022-01-28 | 1.430 | 1.430 | 1.330 | 1.395 | 1.395 | 25,084,771 |
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.