Liontown Resources Limited (ASX:LTR)
Australia · Delayed Price · Currency is AUD 1.105
+0.045 (4.25%)
Oct 23, 2025, 4:10 PM AEST
Liontown Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.07 | 1.11 | 1.04 | 1.11 | 1.11 | 4.72% | 17,740,286 |
| Oct 22, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | -1.85% | 15,649,825 |
| Oct 21, 2025 | 1.13 | 1.14 | 1.07 | 1.08 | 1.08 | -1.82% | 14,613,353 |
| Oct 20, 2025 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | - | 14,081,197 |
| Oct 17, 2025 | 1.11 | 1.11 | 1.05 | 1.10 | 1.10 | -3.51% | 24,409,799 |
| Oct 16, 2025 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -3.39% | 14,263,647 |
| Oct 15, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 9.26% | 30,798,656 |
| Oct 14, 2025 | 1.06 | 1.12 | 1.05 | 1.08 | 1.08 | 6.93% | 39,268,181 |
| Oct 13, 2025 | 0.97 | 1.05 | 0.96 | 1.01 | 1.01 | 1.00% | 31,187,728 |
| Oct 10, 2025 | 1.05 | 1.06 | 0.99 | 1.00 | 1.00 | -4.76% | 28,621,229 |
| Oct 9, 2025 | 1.05 | 1.07 | 1.00 | 1.05 | 1.05 | 1.94% | 25,516,528 |
| Oct 8, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 6.19% | 26,488,559 |
| Oct 7, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | 1.57% | 19,091,021 |
| Oct 6, 2025 | 0.99 | 1.02 | 0.95 | 0.96 | 0.96 | -3.05% | 24,846,297 |
| Oct 5, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.03% | 3,654,821 |
| Oct 3, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.04% | 15,719,154 |
| Oct 2, 2025 | 0.90 | 0.98 | 0.89 | 0.97 | 0.97 | 9.66% | 35,636,852 |
| 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 |