Liontown Resources Limited (ASX:LTR)
Australia flag Australia · Delayed Price · Currency is AUD
1.105
+0.045 (4.25%)
Oct 23, 2025, 4:10 PM AEST

Liontown Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.071.111.041.111.114.72%17,740,286
Oct 22, 20251.051.071.031.061.06-1.85%15,649,825
Oct 21, 20251.131.141.071.081.08-1.82%14,613,353
Oct 20, 20251.081.111.071.101.10-14,081,197
Oct 17, 20251.111.111.051.101.10-3.51%24,409,799
Oct 16, 20251.191.191.131.141.14-3.39%14,263,647
Oct 15, 20251.101.181.101.181.189.26%30,798,656
Oct 14, 20251.061.121.051.081.086.93%39,268,181
Oct 13, 20250.971.050.961.011.011.00%31,187,728
Oct 10, 20251.051.060.991.001.00-4.76%28,621,229
Oct 9, 20251.051.071.001.051.051.94%25,516,528
Oct 8, 20250.971.030.971.031.036.19%26,488,559
Oct 7, 20250.991.000.960.970.971.57%19,091,021
Oct 6, 20250.991.020.950.960.96-3.05%24,846,297
Oct 5, 20250.991.000.990.990.991.03%3,654,821
Oct 3, 20250.960.980.950.980.981.04%15,719,154
Oct 2, 20250.900.980.890.970.979.66%35,636,852
Oct 1, 20250.960.970.880.880.88-10.66%41,691,288
Sep 30, 20250.961.000.950.990.992.60%32,098,960
Sep 29, 20250.940.980.920.960.962.67%22,720,671
Sep 26, 20250.921.000.920.940.943.31%36,979,359
Sep 25, 20250.890.930.880.910.91-0.55%27,647,985
Sep 24, 20250.920.940.900.910.911.68%26,943,764
Sep 23, 20250.910.940.900.900.90-2.19%10,609,706
Sep 22, 20250.960.970.900.920.92-3.17%13,257,476
Sep 19, 20250.920.960.920.950.953.85%24,008,135
Sep 18, 20250.910.940.900.910.911.11%14,901,862
Sep 17, 20250.870.910.870.900.903.45%15,731,879
Sep 16, 20250.870.890.860.870.872.96%10,531,857
Sep 15, 20250.800.850.790.850.855.62%17,962,237
Sep 14, 20250.800.800.800.800.800.63%12,825,061
Sep 12, 20250.790.800.770.800.803.92%12,670,448
Sep 11, 20250.790.810.760.770.77-1.29%22,592,476
Sep 10, 20250.860.870.770.780.78-18.42%53,902,017
Sep 9, 20250.970.980.940.950.95-2.06%10,640,996
Sep 8, 20250.940.970.930.970.974.30%16,828,695
Sep 5, 20250.900.930.890.930.934.49%10,826,927
Sep 4, 20250.880.920.880.890.891.14%12,296,462
Sep 3, 20250.890.900.870.880.88-2.22%11,212,698
Sep 2, 20250.920.940.900.900.90-1.10%12,747,501
Sep 1, 20250.940.950.900.910.91-3.19%24,842,967
Aug 29, 20250.880.950.870.940.946.21%30,762,569
Aug 28, 20250.880.910.870.890.89-3.80%22,476,477
Aug 27, 20250.860.930.850.920.929.52%26,380,532
Aug 26, 20250.870.870.830.840.84-4.00%14,452,244
Aug 25, 20250.880.890.870.880.884.17%11,983,929
Aug 22, 20250.880.900.840.840.84-2.33%10,361,669
Aug 21, 20250.880.880.850.860.86-13,829,299
Aug 20, 20250.860.870.830.860.86-1.71%21,663,645
Aug 19, 20250.900.910.880.880.88-2.78%14,360,041