Liontown Resources Limited (ASX:LTR)
Australia · Delayed Price · Currency is AUD 0.9670
+0.0020 (0.21%)
Oct 3, 2025, 12:39 PM AEST
Liontown Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.90 | 0.98 | 0.89 | 0.97 | 0.97 | 9.66% | 33,983,146 |
| Oct 1, 2025 | 0.96 | 0.97 | 0.88 | 0.88 | 0.88 | -10.66% | 41,691,288 |
| Sep 30, 2025 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | 2.60% | 32,098,960 |
| Sep 29, 2025 | 0.94 | 0.98 | 0.92 | 0.96 | 0.96 | 2.67% | 22,720,671 |
| Sep 26, 2025 | 0.92 | 1.00 | 0.92 | 0.94 | 0.94 | 3.31% | 36,979,359 |
| Sep 25, 2025 | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | -0.55% | 27,647,985 |
| Sep 24, 2025 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | 1.68% | 26,943,764 |
| Sep 23, 2025 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -2.19% | 10,609,706 |
| Sep 22, 2025 | 0.96 | 0.97 | 0.90 | 0.92 | 0.92 | -3.17% | 13,257,476 |
| Sep 19, 2025 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 3.85% | 24,008,135 |
| Sep 18, 2025 | 0.91 | 0.94 | 0.90 | 0.91 | 0.91 | 1.11% | 14,901,862 |
| Sep 17, 2025 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 3.45% | 15,731,879 |
| Sep 16, 2025 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | 2.96% | 10,531,857 |
| Sep 15, 2025 | 0.80 | 0.85 | 0.79 | 0.85 | 0.85 | 5.62% | 17,962,237 |
| Sep 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 12,825,061 |
| Sep 12, 2025 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | 3.92% | 12,670,448 |
| Sep 11, 2025 | 0.79 | 0.81 | 0.76 | 0.77 | 0.77 | -1.29% | 22,592,476 |
| Sep 10, 2025 | 0.86 | 0.87 | 0.77 | 0.78 | 0.78 | -18.42% | 53,902,017 |
| Sep 9, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -2.06% | 10,640,996 |
| Sep 8, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 4.30% | 16,828,695 |
| Sep 5, 2025 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 4.49% | 10,826,927 |
| Sep 4, 2025 | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | 1.14% | 12,296,462 |
| Sep 3, 2025 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -2.22% | 11,212,698 |
| Sep 2, 2025 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -1.10% | 12,747,501 |
| Sep 1, 2025 | 0.94 | 0.95 | 0.90 | 0.91 | 0.91 | -3.19% | 24,842,967 |
| Aug 29, 2025 | 0.88 | 0.95 | 0.87 | 0.94 | 0.94 | 6.21% | 30,762,569 |
| Aug 28, 2025 | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | -3.80% | 22,476,477 |
| Aug 27, 2025 | 0.86 | 0.93 | 0.85 | 0.92 | 0.92 | 9.52% | 26,380,532 |
| Aug 26, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -4.00% | 14,452,244 |
| Aug 25, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 4.17% | 11,983,929 |
| Aug 22, 2025 | 0.88 | 0.90 | 0.84 | 0.84 | 0.84 | -2.33% | 10,361,669 |
| Aug 21, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | - | 13,829,299 |
| Aug 20, 2025 | 0.86 | 0.87 | 0.83 | 0.86 | 0.86 | -1.71% | 21,663,645 |
| Aug 19, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -2.78% | 14,360,041 |
| Aug 18, 2025 | 0.85 | 0.91 | 0.85 | 0.90 | 0.90 | 6.51% | 18,485,188 |
| Aug 15, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 5.62% | 20,904,273 |
| Aug 14, 2025 | 0.89 | 0.90 | 0.80 | 0.80 | 0.80 | -9.09% | 39,375,400 |
| Aug 13, 2025 | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | -4.35% | 33,814,481 |
| Aug 12, 2025 | 0.98 | 0.99 | 0.89 | 0.92 | 0.92 | -8.00% | 48,400,302 |
| Aug 11, 2025 | 0.95 | 1.06 | 0.94 | 1.00 | 1.00 | 18.34% | 60,986,732 |
| Aug 8, 2025 | 0.77 | 0.86 | 0.77 | 0.85 | 0.85 | - | 34,370,011 |
| Aug 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 6, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.17% | 6,402,722 |
| Aug 5, 2025 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 3.01% | 9,373,994 |
| Aug 4, 2025 | 0.80 | 0.84 | 0.79 | 0.83 | 0.83 | 3.75% | 10,015,546 |
| Aug 1, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 2.56% | 7,039,022 |
| Jul 31, 2025 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -4.88% | 15,105,800 |
| Jul 30, 2025 | 0.84 | 0.85 | 0.80 | 0.82 | 0.82 | -1.20% | 13,898,338 |
| Jul 29, 2025 | 0.82 | 0.88 | 0.81 | 0.83 | 0.83 | -4.05% | 13,992,344 |
| Jul 28, 2025 | 0.94 | 0.95 | 0.85 | 0.87 | 0.87 | -7.98% | 17,856,944 |