Liontown Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.88	0.90	0.84	0.84	0.84	-2.33%	10,326,445
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
Jul 25, 2025	0.95	0.99	0.93	0.94	0.94	-2.08%	17,752,330
Jul 24, 2025	0.93	0.99	0.87	0.96	0.96	3.23%	26,018,150
Jul 23, 2025	1.00	1.00	0.93	0.93	0.93	-3.63%	29,564,321
Jul 22, 2025	1.03	1.03	0.96	0.97	0.97	-6.31%	26,725,187
Jul 21, 2025	0.93	1.03	0.92	1.03	1.03	11.35%	23,832,666
Jul 18, 2025	0.87	0.93	0.86	0.93	0.93	10.12%	21,095,239
Jul 17, 2025	0.82	0.85	0.79	0.84	0.84	1.82%	17,100,683
Jul 16, 2025	0.82	0.84	0.80	0.83	0.83	-	7,926,348
Jul 15, 2025	0.85	0.85	0.82	0.83	0.83	-1.20%	6,954,716
Jul 14, 2025	0.80	0.85	0.79	0.84	0.84	3.09%	11,615,583
Jul 11, 2025	0.84	0.87	0.81	0.81	0.81	1.25%	30,446,940
Jul 10, 2025	0.75	0.82	0.74	0.80	0.80	6.67%	13,865,028
Jul 9, 2025	0.74	0.75	0.73	0.75	0.75	5.63%	12,635,782
Jul 8, 2025	0.71	0.73	0.69	0.71	0.71	-0.70%	9,149,880
Jul 7, 2025	0.76	0.76	0.71	0.72	0.72	-5.30%	9,923,395
Jul 4, 2025	0.73	0.77	0.72	0.76	0.76	2.72%	8,282,588
Jul 3, 2025	0.73	0.76	0.72	0.74	0.74	5.00%	16,689,887
Jul 2, 2025	0.70	0.72	0.69	0.70	0.70	0.72%	5,897,557
Jul 1, 2025	0.70	0.72	0.68	0.70	0.70	-0.71%	9,209,785
Jun 30, 2025	0.72	0.73	0.67	0.70	0.70	-2.78%	16,887,110
Jun 27, 2025	0.72	0.75	0.71	0.72	0.72	2.86%	10,208,620
Jun 26, 2025	0.68	0.73	0.68	0.70	0.70	2.94%	11,317,598
Jun 25, 2025	0.69	0.70	0.67	0.68	0.68	-1.45%	6,935,384
Jun 24, 2025	0.67	0.70	0.67	0.69	0.69	5.34%	9,040,693
Jun 23, 2025	0.65	0.67	0.63	0.66	0.66	-	6,587,879
Jun 20, 2025	0.65	0.67	0.63	0.66	0.66	0.77%	20,346,842
Jun 19, 2025	0.67	0.68	0.65	0.65	0.65	-2.99%	5,791,383
Jun 18, 2025	0.68	0.69	0.65	0.67	0.67	-2.90%	7,554,170
Jun 17, 2025	0.67	0.73	0.67	0.69	0.69	3.76%	15,512,159
Jun 16, 2025	0.70	0.72	0.66	0.67	0.67	-5.67%	9,460,307