Liontown Limited (ASX:LTR)
Australia · Delayed Price · Currency is AUD 1.812
-0.173 (-8.72%)
Feb 26, 2026, 3:49 PM AEST
Liontown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.90 | 1.95 | 1.84 | 1.87 | - | -5.94% | 281,636,259 |
| 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 |
| Jan 23, 2026 | 2.20 | 2.25 | 2.17 | 2.19 | 2.19 | 0.46% | 15,536,389 |
| Jan 22, 2026 | 2.22 | 2.22 | 2.17 | 2.18 | 2.18 | 0.46% | 11,983,130 |
| Jan 21, 2026 | 2.11 | 2.18 | 2.10 | 2.17 | 2.17 | 3.83% | 11,334,160 |
| Jan 20, 2026 | 2.08 | 2.11 | 2.00 | 2.09 | 2.09 | - | 20,108,780 |
| Jan 19, 2026 | 2.09 | 2.10 | 2.01 | 2.09 | 2.09 | -2.79% | 18,743,390 |
| Jan 16, 2026 | 2.22 | 2.26 | 2.11 | 2.15 | 2.15 | -1.83% | 23,378,510 |
| Jan 15, 2026 | 2.20 | 2.25 | 2.14 | 2.19 | 2.19 | 0.46% | 26,840,090 |
| Jan 14, 2026 | 2.20 | 2.23 | 2.14 | 2.18 | 2.18 | -1.36% | 19,123,643 |
| Jan 13, 2026 | 2.20 | 2.24 | 2.15 | 2.21 | 2.21 | 2.79% | 21,430,680 |
| Jan 12, 2026 | 2.09 | 2.16 | 2.07 | 2.15 | 2.15 | 4.88% | 18,295,490 |
| Jan 9, 2026 | 2.05 | 2.08 | 2.01 | 2.05 | 2.05 | - | 12,414,150 |
| Jan 8, 2026 | 2.01 | 2.10 | 2.01 | 2.05 | 2.05 | 0.99% | 17,129,280 |
| Jan 7, 2026 | 1.95 | 2.04 | 1.92 | 2.03 | 2.03 | 4.64% | 30,516,540 |
| Jan 6, 2026 | 1.71 | 1.94 | 1.71 | 1.94 | 1.94 | 14.79% | 36,641,800 |
| Jan 5, 2026 | 1.64 | 1.70 | 1.63 | 1.69 | 1.69 | 4.32% | 16,998,030 |
| Jan 2, 2026 | 1.57 | 1.64 | 1.56 | 1.62 | 1.62 | 2.86% | 11,686,170 |
| Dec 31, 2025 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -1.25% | 9,552,701 |
| Dec 30, 2025 | 1.62 | 1.63 | 1.57 | 1.60 | 1.60 | -4.78% | 21,348,780 |
| Dec 29, 2025 | 1.70 | 1.75 | 1.67 | 1.68 | 1.68 | 0.30% | 21,548,630 |
| Dec 24, 2025 | 1.60 | 1.69 | 1.60 | 1.67 | 1.67 | 4.70% | 16,045,080 |
| Dec 23, 2025 | 1.56 | 1.60 | 1.52 | 1.60 | 1.60 | 3.24% | 29,989,590 |
| Dec 22, 2025 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | 5.46% | 20,857,210 |
| Dec 19, 2025 | 1.49 | 1.53 | 1.43 | 1.47 | 1.47 | 1.38% | 76,074,210 |
| Dec 18, 2025 | 1.52 | 1.53 | 1.43 | 1.45 | 1.45 | -4.62% | 23,693,510 |
| Dec 17, 2025 | 1.42 | 1.55 | 1.39 | 1.52 | 1.52 | 11.81% | 38,304,700 |
| Dec 16, 2025 | 1.39 | 1.42 | 1.35 | 1.36 | 1.36 | -2.17% | 20,246,410 |
| Dec 15, 2025 | 1.48 | 1.52 | 1.37 | 1.39 | 1.39 | -6.42% | 45,019,740 |