Liontown Resources Limited (ASX:LTR)
Australia flag Australia · Delayed Price · Currency is AUD
0.8000
+0.0200 (2.56%)
Aug 1, 2025, 4:16 PM AEST

Liontown Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.780.810.780.800.802.56%7,039,022
Jul 31, 20250.800.810.770.780.78-4.88%15,105,800
Jul 30, 20250.840.850.800.820.82-1.20%13,898,338
Jul 29, 20250.820.880.810.830.83-4.05%13,992,344
Jul 28, 20250.940.950.850.870.87-7.98%17,856,944
Jul 25, 20250.950.990.930.940.94-2.08%17,752,330
Jul 24, 20250.930.990.870.960.963.23%26,018,150
Jul 23, 20251.001.000.930.930.93-3.63%29,564,321
Jul 22, 20251.031.030.960.970.97-6.31%26,725,187
Jul 21, 20250.931.030.921.031.0311.35%23,832,666
Jul 18, 20250.870.930.860.930.9310.12%21,095,239
Jul 17, 20250.820.850.790.840.841.82%17,100,683
Jul 16, 20250.820.840.800.830.83-7,926,348
Jul 15, 20250.850.850.820.830.83-1.20%6,954,716
Jul 14, 20250.800.850.790.840.843.09%11,615,583
Jul 11, 20250.840.870.810.810.811.25%30,446,940
Jul 10, 20250.750.820.740.800.806.67%13,865,028
Jul 9, 20250.740.750.730.750.755.63%12,635,782
Jul 8, 20250.710.730.690.710.71-0.70%9,149,880
Jul 7, 20250.760.760.710.720.72-5.30%9,923,395
Jul 4, 20250.730.770.720.760.762.72%8,282,588
Jul 3, 20250.730.760.720.740.745.00%16,689,887
Jul 2, 20250.700.720.690.700.700.72%5,897,557
Jul 1, 20250.700.720.680.700.70-0.71%9,209,785
Jun 30, 20250.720.730.670.700.70-2.78%16,887,110
Jun 27, 20250.720.750.710.720.722.86%10,208,620
Jun 26, 20250.680.730.680.700.702.94%11,317,598
Jun 25, 20250.690.700.670.680.68-1.45%6,935,384
Jun 24, 20250.670.700.670.690.695.34%9,040,693
Jun 23, 20250.650.670.630.660.66-6,587,879
Jun 20, 20250.650.670.630.660.660.77%20,346,842
Jun 19, 20250.670.680.650.650.65-2.99%5,791,383
Jun 18, 20250.680.690.650.670.67-2.90%7,554,170
Jun 17, 20250.670.730.670.690.693.76%15,512,159
Jun 16, 20250.700.720.660.670.67-5.67%9,460,307
Jun 13, 20250.690.720.660.710.712.17%11,535,093
Jun 12, 20250.720.720.660.690.69-3.50%14,406,035
Jun 11, 20250.660.720.660.720.728.33%15,230,538
Jun 10, 20250.640.680.640.660.664.76%11,173,981
Jun 6, 20250.640.650.610.630.63-2.33%7,250,153
Jun 5, 20250.620.660.620.650.655.74%12,184,410
Jun 4, 20250.580.620.580.610.616.09%12,869,196
Jun 3, 20250.570.590.550.580.583.60%8,616,135
Jun 2, 20250.600.610.560.560.56-8.26%13,041,664
May 30, 20250.610.620.600.610.61-3.20%13,175,284
May 29, 20250.610.640.600.630.633.31%12,108,241
May 28, 20250.640.650.610.610.61-5.47%10,037,174
May 27, 20250.630.650.620.640.641.59%6,340,723
May 26, 20250.630.670.630.630.63-0.79%10,105,809
May 23, 20250.650.670.630.640.64-2.31%10,018,553