Liontown Resources Limited (ASX:LTR)
Australia · Delayed Price · Currency is AUD 0.7720
+0.0070 (0.92%)
Sep 12, 2025, 11:39 AM AEST
Liontown Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | - | 2.88% | 3,321,679 |
| Sep 11, 2025 | 0.79 | 0.81 | 0.77 | 0.77 | 0.77 | -1.29% | 18,912,454 |
| 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 |
| 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 |