Liontown Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.390	1.480	1.320	1.365	1.365	24,846,785
2022-01-25	1.500	1.525	1.350	1.360	1.360	28,051,872
2022-01-24	1.585	1.585	1.485	1.510	1.510	21,325,008
2022-01-21	1.725	1.745	1.615	1.620	1.620	26,211,834
2022-01-20	1.700	1.755	1.675	1.740	1.740	10,616,938
2022-01-19	1.725	1.770	1.710	1.715	1.715	9,608,223
2022-01-18	1.690	1.800	1.675	1.765	1.765	13,626,556
2022-01-17	1.735	1.805	1.653	1.660	1.660	17,757,365
2022-01-14	1.680	1.715	1.640	1.715	1.715	10,921,565
2022-01-13	1.655	1.750	1.640	1.690	1.690	18,621,099
2022-01-12	1.750	1.750	1.555	1.630	1.630	26,111,513
2022-01-11	1.550	1.550	1.550	1.550	1.550	0
2022-01-10	1.570	1.583	1.530	1.550	1.550	7,012,238
2022-01-07	1.590	1.595	1.515	1.540	1.540	10,691,174
2022-01-06	1.630	1.655	1.535	1.550	1.550	12,485,226
2022-01-05	1.765	1.785	1.650	1.660	1.660	10,633,393
2022-01-04	1.700	1.795	1.690	1.745	1.745	11,487,990
2021-12-31	1.660	1.695	1.640	1.660	1.660	7,414,662
2021-12-30	1.660	1.680	1.625	1.655	1.655	8,592,081
2021-12-29	1.560	1.685	1.560	1.655	1.655	21,868,428
2021-12-24	1.560	1.565	1.515	1.540	1.540	5,488,635
2021-12-23	1.555	1.600	1.535	1.535	1.535	9,285,693
2021-12-22	1.515	1.570	1.505	1.545	1.545	11,939,581
2021-12-21	1.525	1.545	1.460	1.485	1.485	12,186,510
2021-12-20	1.580	1.590	1.530	1.550	1.550	9,034,953
2021-12-17	1.525	1.610	1.475	1.555	1.555	74,616,675
2021-12-16	1.550	1.560	1.480	1.515	1.515	13,537,828
2021-12-15	1.580	1.590	1.505	1.530	1.530	8,372,414
2021-12-14	1.620	1.630	1.575	1.575	1.575	7,837,098
2021-12-13	1.640	1.665	1.600	1.625	1.625	13,299,164
2021-12-10	1.540	1.640	1.515	1.640	1.640	11,829,344
2021-12-09	1.490	1.570	1.458	1.535	1.535	18,820,198
2021-12-08	1.490	1.530	1.435	1.510	1.510	11,777,264
2021-12-07	1.500	1.520	1.425	1.440	1.440	12,171,339
2021-12-06	1.590	1.590	1.435	1.455	1.455	19,220,945
2021-12-03	1.645	1.660	1.550	1.560	1.560	19,216,583
2021-12-02	1.700	1.700	1.578	1.610	1.610	37,875,537
2021-12-01	1.920	1.920	1.920	1.920	1.920	0
2021-11-30	1.870	1.930	1.820	1.920	1.920	55,449,595
2021-11-29	1.805	1.880	1.795	1.850	1.850	11,421,131
2021-11-26	1.895	1.955	1.840	1.855	1.855	10,199,013
2021-11-25	1.810	1.880	1.760	1.875	1.875	7,743,432
2021-11-24	1.750	1.805	1.705	1.805	1.805	4,964,238
2021-11-23	1.730	1.780	1.720	1.760	1.760	5,346,505
2021-11-22	1.710	1.790	1.700	1.715	1.715	7,726,441
2021-11-19	1.700	1.730	1.635	1.695	1.695	6,120,565
2021-11-18	1.640	1.705	1.600	1.690	1.690	6,838,835
2021-11-17	1.550	1.655	1.520	1.620	1.620	9,862,673
2021-11-16	1.650	1.665	1.545	1.550	1.550	14,159,684
2021-11-15	1.565	1.690	1.550	1.645	1.645	13,502,233
2021-11-12	1.695	1.710	1.540	1.570	1.570	20,419,767
2021-11-11	1.880	1.920	1.625	1.640	1.640	27,234,163
2021-11-10	1.865	1.865	1.865	1.865	1.865	0
2021-11-09	1.865	1.865	1.865	1.865	1.865	0
2021-11-08	1.930	1.960	1.855	1.865	1.865	7,472,945
2021-11-05	1.905	1.955	1.885	1.925	1.925	8,179,593
2021-11-04	1.945	1.960	1.880	1.885	1.885	7,999,308
2021-11-03	1.890	1.975	1.890	1.940	1.940	10,481,880
2021-11-02	1.890	1.905	1.835	1.870	1.870	6,372,945
2021-11-01	1.900	1.995	1.880	1.880	1.880	14,891,496

← NewerPage 21 of 22 · 1,272 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.