Liontown Resources Limited (ASX:LTR)
Australia · Delayed Price · Currency is AUD 1.340
0.00 (0.00%)
At close: Dec 3, 2025
Liontown Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.33 | 1.39 | 1.32 | 1.36 | - | 1.27% | 11,605,081 |
| Dec 2, 2025 | 1.37 | 1.40 | 1.33 | 1.34 | 1.34 | -2.55% | 23,627,980 |
| Dec 1, 2025 | 1.45 | 1.47 | 1.37 | 1.38 | 1.38 | -4.18% | 19,297,770 |
| Nov 28, 2025 | 1.46 | 1.50 | 1.44 | 1.44 | 1.44 | -1.37% | 18,137,950 |
| Nov 27, 2025 | 1.49 | 1.51 | 1.41 | 1.46 | 1.46 | -1.36% | 16,924,080 |
| Nov 26, 2025 | 1.48 | 1.56 | 1.45 | 1.48 | 1.48 | 3.15% | 23,689,990 |
| Nov 25, 2025 | 1.41 | 1.44 | 1.38 | 1.43 | 1.43 | 4.00% | 12,572,490 |
| Nov 24, 2025 | 1.47 | 1.48 | 1.37 | 1.38 | 1.38 | -6.46% | 25,370,820 |
| Nov 21, 2025 | 1.53 | 1.57 | 1.45 | 1.47 | 1.47 | -8.41% | 52,357,626 |
| Nov 20, 2025 | 1.53 | 1.61 | 1.52 | 1.61 | 1.61 | 9.56% | 30,766,200 |
| Nov 19, 2025 | 1.53 | 1.55 | 1.42 | 1.47 | 1.47 | -1.68% | 28,919,370 |
| Nov 18, 2025 | 1.48 | 1.57 | 1.44 | 1.49 | 1.49 | 2.05% | 35,769,110 |
| Nov 17, 2025 | 1.44 | 1.49 | 1.40 | 1.46 | 1.46 | -0.34% | 19,624,430 |
| Nov 14, 2025 | 1.41 | 1.50 | 1.39 | 1.47 | 1.47 | 1.03% | 22,917,210 |
| Nov 13, 2025 | 1.35 | 1.50 | 1.35 | 1.45 | 1.45 | 10.27% | 36,060,700 |
| Nov 12, 2025 | 1.27 | 1.33 | 1.26 | 1.32 | 1.32 | 6.05% | 35,230,510 |
| Nov 11, 2025 | 1.17 | 1.26 | 1.16 | 1.24 | 1.24 | 7.83% | 30,231,890 |
| Nov 10, 2025 | 1.07 | 1.19 | 1.06 | 1.15 | 1.15 | 12.75% | 29,929,200 |
| Nov 7, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -3.77% | 12,544,510 |
| Nov 6, 2025 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 11,042,810 |
| Nov 5, 2025 | 1.09 | 1.09 | 1.03 | 1.08 | 1.08 | -4.42% | 23,159,210 |
| Nov 4, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 13,118,110 |
| Nov 3, 2025 | 1.18 | 1.24 | 1.16 | 1.17 | 1.17 | -0.43% | 13,523,380 |
| Oct 31, 2025 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | 2.62% | 21,021,790 |
| Oct 30, 2025 | 1.07 | 1.16 | 1.07 | 1.15 | 1.15 | 11.17% | 19,778,150 |
| Oct 29, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -2.37% | 13,188,100 |
| Oct 28, 2025 | 1.13 | 1.14 | 1.04 | 1.06 | 1.06 | -12.81% | 32,447,750 |
| Oct 27, 2025 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 19,455,350 |
| Oct 24, 2025 | 1.14 | 1.23 | 1.12 | 1.22 | 1.22 | 10.41% | 28,546,930 |
| Oct 23, 2025 | 1.07 | 1.11 | 1.04 | 1.11 | 1.11 | 4.25% | 17,740,280 |
| Oct 22, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | -1.40% | 15,649,820 |
| Oct 21, 2025 | 1.13 | 1.14 | 1.07 | 1.08 | 1.08 | -2.27% | 14,613,350 |
| Oct 20, 2025 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 0.46% | 14,081,190 |
| Oct 17, 2025 | 1.11 | 1.11 | 1.05 | 1.10 | 1.10 | -3.52% | 24,409,790 |
| Oct 16, 2025 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -3.81% | 14,263,640 |
| Oct 15, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 9.26% | 30,798,650 |
| Oct 14, 2025 | 1.06 | 1.12 | 1.05 | 1.08 | 1.08 | 6.93% | 39,268,180 |
| Oct 13, 2025 | 0.97 | 1.05 | 0.96 | 1.01 | 1.01 | 0.50% | 31,187,720 |
| Oct 10, 2025 | 1.05 | 1.06 | 0.99 | 1.01 | 1.01 | -3.83% | 28,621,220 |
| Oct 9, 2025 | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | 1.46% | 25,516,520 |
| Oct 8, 2025 | 0.97 | 1.04 | 0.97 | 1.03 | 1.03 | 6.19% | 26,488,550 |
| Oct 7, 2025 | 0.99 | 1.01 | 0.96 | 0.97 | 0.97 | 1.57% | 19,091,020 |
| Oct 6, 2025 | 0.99 | 1.02 | 0.95 | 0.96 | 0.96 | -2.05% | 24,846,290 |
| Oct 3, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.04% | 15,719,150 |
| Oct 2, 2025 | 0.90 | 0.98 | 0.89 | 0.97 | 0.97 | 9.66% | 35,636,850 |
| Oct 1, 2025 | 0.96 | 0.97 | 0.88 | 0.88 | 0.88 | -10.66% | 41,691,280 |
| Sep 30, 2025 | 0.96 | 1.01 | 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% | 22,720,670 |
| Sep 26, 2025 | 0.92 | 1.00 | 0.92 | 0.94 | 0.94 | 3.31% | 36,979,350 |
| Sep 25, 2025 | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | -0.55% | 27,647,980 |