Liontown Resources Limited (ASX:LTR)
0.8000
+0.0200 (2.56%)
Aug 1, 2025, 4:16 PM AEST
Liontown Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 13, 2025 | 0.69 | 0.72 | 0.66 | 0.71 | 0.71 | 2.17% | 11,535,093 |
Jun 12, 2025 | 0.72 | 0.72 | 0.66 | 0.69 | 0.69 | -3.50% | 14,406,035 |
Jun 11, 2025 | 0.66 | 0.72 | 0.66 | 0.72 | 0.72 | 8.33% | 15,230,538 |
Jun 10, 2025 | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | 4.76% | 11,173,981 |
Jun 6, 2025 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -2.33% | 7,250,153 |
Jun 5, 2025 | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | 5.74% | 12,184,410 |
Jun 4, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 6.09% | 12,869,196 |
Jun 3, 2025 | 0.57 | 0.59 | 0.55 | 0.58 | 0.58 | 3.60% | 8,616,135 |
Jun 2, 2025 | 0.60 | 0.61 | 0.56 | 0.56 | 0.56 | -8.26% | 13,041,664 |
May 30, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -3.20% | 13,175,284 |
May 29, 2025 | 0.61 | 0.64 | 0.60 | 0.63 | 0.63 | 3.31% | 12,108,241 |
May 28, 2025 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -5.47% | 10,037,174 |
May 27, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 6,340,723 |
May 26, 2025 | 0.63 | 0.67 | 0.63 | 0.63 | 0.63 | -0.79% | 10,105,809 |
May 23, 2025 | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | -2.31% | 10,018,553 |