Liontown Resources Limited (ASX:LTR)
Australia · Delayed Price · Currency is AUD 1.497
+0.182 (13.84%)
Nov 13, 2025, 3:09 PM AEST
Liontown Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.35 | 1.47 | 1.35 | 1.45 | - | 9.62% | 20,329,377 |
| Nov 12, 2025 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | 6.45% | 35,230,513 |
| Nov 11, 2025 | 1.17 | 1.26 | 1.16 | 1.24 | 1.24 | 7.83% | 30,231,898 |
| Nov 10, 2025 | 1.12 | 1.18 | 1.11 | 1.15 | 1.15 | 12.75% | 29,929,208 |
| Nov 7, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -3.77% | 12,544,516 |
| Nov 6, 2025 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 11,042,814 |
| Nov 5, 2025 | 1.09 | 1.09 | 1.02 | 1.08 | 1.08 | -4.42% | 23,159,213 |
| Nov 4, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 23,159,213 |
| Nov 3, 2025 | 1.18 | 1.24 | 1.16 | 1.17 | 1.17 | - | 13,523,389 |
| Nov 2, 2025 | 1.18 | 1.24 | 1.16 | 1.17 | 1.17 | -0.85% | 13,523,389 |
| Oct 31, 2025 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | 2.61% | 21,021,794 |
| Oct 30, 2025 | 1.07 | 1.16 | 1.07 | 1.15 | 1.15 | 11.65% | 21,021,794 |
| Oct 29, 2025 | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -2.83% | 13,188,100 |
| Oct 28, 2025 | 1.13 | 1.14 | 1.04 | 1.06 | 1.06 | -12.40% | 32,447,751 |
| Oct 27, 2025 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 19,455,354 |
| Oct 24, 2025 | 1.14 | 1.23 | 1.12 | 1.22 | 1.22 | 9.91% | 28,546,930 |
| 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% | 35,636,852 |
| 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 |