Liontown Limited (ASX:LTR)
Australia · Delayed Price · Currency is AUD 1.792
+0.067 (3.88%)
Apr 8, 2026, 11:39 AM AEST
Liontown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.81 | 1.84 | 1.77 | 1.80 | - | 4.06% | 6,266,605 |
| Apr 7, 2026 | 1.74 | 1.77 | 1.70 | 1.73 | 1.73 | 1.77% | 12,655,700 |
| Apr 2, 2026 | 1.81 | 1.83 | 1.70 | 1.70 | 1.70 | -6.09% | 20,384,070 |
| Apr 1, 2026 | 1.76 | 1.83 | 1.73 | 1.81 | 1.81 | 6.18% | 27,671,440 |
| Mar 31, 2026 | 1.76 | 1.77 | 1.68 | 1.70 | 1.70 | -3.68% | 30,573,390 |
| Mar 30, 2026 | 1.74 | 1.86 | 1.72 | 1.77 | 1.77 | - | 27,058,800 |
| Mar 27, 2026 | 1.66 | 1.77 | 1.62 | 1.77 | 1.77 | 3.22% | 23,999,440 |
| Mar 26, 2026 | 1.73 | 1.75 | 1.68 | 1.71 | 1.71 | -1.16% | 16,885,660 |
| Mar 25, 2026 | 1.60 | 1.75 | 1.59 | 1.73 | 1.73 | 11.61% | 31,568,590 |
| Mar 24, 2026 | 1.54 | 1.57 | 1.49 | 1.55 | 1.55 | 6.53% | 29,952,050 |
| Mar 23, 2026 | 1.38 | 1.47 | 1.34 | 1.46 | 1.46 | - | 24,841,780 |
| Mar 20, 2026 | 1.40 | 1.47 | 1.38 | 1.46 | 1.46 | 0.69% | 76,458,040 |
| Mar 19, 2026 | 1.51 | 1.52 | 1.42 | 1.45 | 1.45 | -6.77% | 17,785,560 |
| Mar 18, 2026 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | -1.90% | 11,143,730 |
| Mar 17, 2026 | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | -0.32% | 15,121,760 |
| Mar 16, 2026 | 1.64 | 1.67 | 1.57 | 1.59 | 1.59 | -5.93% | 27,929,570 |
| Mar 13, 2026 | 1.65 | 1.72 | 1.60 | 1.69 | 1.69 | 4.01% | 20,292,950 |
| Mar 12, 2026 | 1.60 | 1.63 | 1.57 | 1.62 | 1.62 | -0.61% | 16,702,950 |
| Mar 11, 2026 | 1.63 | 1.65 | 1.57 | 1.63 | 1.63 | 3.16% | 22,305,050 |
| Mar 10, 2026 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | 5.33% | 25,757,897 |
| Mar 9, 2026 | 1.49 | 1.50 | 1.41 | 1.50 | 1.50 | -3.85% | 28,330,740 |
| Mar 6, 2026 | 1.50 | 1.57 | 1.48 | 1.56 | 1.56 | 0.65% | 24,819,034 |
| Mar 5, 2026 | 1.57 | 1.58 | 1.52 | 1.55 | 1.55 | 2.31% | 28,486,378 |
| Mar 4, 2026 | 1.53 | 1.59 | 1.48 | 1.52 | 1.52 | -3.19% | 38,750,170 |
| Mar 3, 2026 | 1.73 | 1.77 | 1.56 | 1.57 | 1.57 | -9.01% | 29,697,710 |
| Mar 2, 2026 | 1.65 | 1.76 | 1.64 | 1.72 | 1.72 | 0.88% | 30,739,020 |
| Feb 27, 2026 | 1.76 | 1.76 | 1.64 | 1.71 | 1.71 | -6.06% | 54,246,560 |
| Feb 26, 2026 | 1.90 | 1.95 | 1.78 | 1.82 | 1.82 | -8.56% | 308,899,300 |
| Feb 25, 2026 | 1.84 | 2.02 | 1.84 | 1.99 | 1.99 | 9.37% | 23,495,400 |
| Feb 24, 2026 | 1.68 | 1.84 | 1.68 | 1.82 | 1.82 | 8.68% | 20,038,660 |
| Feb 23, 2026 | 1.64 | 1.68 | 1.62 | 1.67 | 1.67 | 3.09% | 14,225,300 |
| Feb 20, 2026 | 1.74 | 1.76 | 1.62 | 1.62 | 1.62 | -6.36% | 12,450,648 |
| Feb 19, 2026 | 1.84 | 1.85 | 1.73 | 1.73 | 1.73 | -4.16% | 18,775,720 |
| Feb 18, 2026 | 1.71 | 1.82 | 1.70 | 1.81 | 1.81 | 6.18% | 10,905,990 |
| Feb 17, 2026 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | - | 8,861,573 |
| Feb 16, 2026 | 1.68 | 1.71 | 1.61 | 1.70 | 1.70 | 2.72% | 9,917,420 |
| Feb 13, 2026 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | -5.16% | 14,560,836 |
| Feb 12, 2026 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | 1.16% | 14,726,317 |
| Feb 11, 2026 | 1.76 | 1.77 | 1.69 | 1.73 | 1.73 | -1.15% | 12,064,950 |
| Feb 10, 2026 | 1.73 | 1.76 | 1.69 | 1.75 | 1.75 | 3.56% | 17,631,680 |
| Feb 9, 2026 | 1.70 | 1.73 | 1.64 | 1.69 | 1.69 | 0.90% | 13,523,440 |
| Feb 6, 2026 | 1.62 | 1.70 | 1.61 | 1.67 | 1.67 | -1.18% | 21,056,370 |
| Feb 5, 2026 | 1.72 | 1.78 | 1.68 | 1.69 | 1.69 | -4.52% | 20,652,000 |
| Feb 4, 2026 | 1.89 | 1.89 | 1.75 | 1.77 | 1.77 | -3.28% | 21,738,770 |
| Feb 3, 2026 | 1.82 | 1.86 | 1.77 | 1.83 | 1.83 | 2.81% | 22,511,650 |
| Feb 2, 2026 | 1.78 | 1.83 | 1.71 | 1.78 | 1.78 | -4.04% | 24,617,170 |
| Jan 30, 2026 | 2.11 | 2.11 | 1.85 | 1.86 | 1.86 | -9.51% | 30,329,430 |
| Jan 29, 2026 | 2.11 | 2.13 | 1.97 | 2.05 | 2.05 | -4.21% | 20,994,216 |
| Jan 28, 2026 | 2.18 | 2.19 | 2.10 | 2.14 | 2.14 | -0.47% | 15,502,320 |
| Jan 27, 2026 | 2.20 | 2.22 | 2.13 | 2.15 | 2.15 | -1.83% | 15,007,970 |