Liontown Limited (ASX:LTR)
Australia · Delayed Price · Currency is AUD 2.205
+0.015 (0.68%)
Jan 16, 2026, 12:59 PM AEST
Liontown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.22 | 2.26 | 2.21 | 2.22 | - | 1.14% | 27,225,193 |
| Jan 15, 2026 | 2.20 | 2.25 | 2.14 | 2.19 | 2.19 | 0.46% | 26,840,090 |
| Jan 14, 2026 | 2.20 | 2.23 | 2.14 | 2.18 | 2.18 | -1.36% | 19,123,643 |
| Jan 13, 2026 | 2.20 | 2.24 | 2.15 | 2.21 | 2.21 | 2.79% | 21,430,680 |
| Jan 12, 2026 | 2.09 | 2.16 | 2.07 | 2.15 | 2.15 | 4.88% | 18,295,490 |
| Jan 9, 2026 | 2.05 | 2.08 | 2.01 | 2.05 | 2.05 | - | 12,414,150 |
| Jan 8, 2026 | 2.01 | 2.10 | 2.01 | 2.05 | 2.05 | 0.99% | 17,129,280 |
| Jan 7, 2026 | 1.95 | 2.04 | 1.92 | 2.03 | 2.03 | 4.64% | 30,516,540 |
| Jan 6, 2026 | 1.71 | 1.94 | 1.71 | 1.94 | 1.94 | 14.79% | 36,641,800 |
| Jan 5, 2026 | 1.64 | 1.70 | 1.63 | 1.69 | 1.69 | 4.32% | 16,998,030 |
| Jan 2, 2026 | 1.57 | 1.64 | 1.56 | 1.62 | 1.62 | 2.86% | 11,686,170 |
| Dec 31, 2025 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -1.25% | 9,552,701 |
| Dec 30, 2025 | 1.62 | 1.63 | 1.57 | 1.60 | 1.60 | -4.78% | 21,348,780 |
| Dec 29, 2025 | 1.70 | 1.75 | 1.67 | 1.68 | 1.68 | 0.30% | 21,548,630 |
| Dec 24, 2025 | 1.60 | 1.69 | 1.60 | 1.67 | 1.67 | 4.70% | 16,045,080 |
| Dec 23, 2025 | 1.56 | 1.60 | 1.52 | 1.60 | 1.60 | 3.24% | 29,989,590 |
| Dec 22, 2025 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | 5.46% | 20,857,210 |
| Dec 19, 2025 | 1.49 | 1.53 | 1.43 | 1.47 | 1.47 | 1.38% | 76,074,210 |
| Dec 18, 2025 | 1.52 | 1.53 | 1.43 | 1.45 | 1.45 | -4.62% | 23,693,510 |
| Dec 17, 2025 | 1.42 | 1.55 | 1.39 | 1.52 | 1.52 | 11.81% | 38,304,700 |
| Dec 16, 2025 | 1.39 | 1.42 | 1.35 | 1.36 | 1.36 | -2.17% | 20,246,410 |
| Dec 15, 2025 | 1.48 | 1.52 | 1.37 | 1.39 | 1.39 | -6.42% | 45,019,740 |
| Dec 12, 2025 | 1.53 | 1.58 | 1.47 | 1.48 | 1.48 | -1.00% | 25,357,580 |
| Dec 11, 2025 | 1.56 | 1.58 | 1.48 | 1.50 | 1.50 | -3.24% | 20,962,530 |
| Dec 10, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 4.39% | 19,075,370 |
| Dec 9, 2025 | 1.52 | 1.55 | 1.46 | 1.48 | 1.48 | -2.31% | 17,545,220 |
| Dec 8, 2025 | 1.35 | 1.52 | 1.35 | 1.52 | 1.52 | 14.77% | 26,611,370 |
| Dec 5, 2025 | 1.29 | 1.36 | 1.25 | 1.32 | 1.32 | 4.76% | 20,029,400 |
| Dec 4, 2025 | 1.34 | 1.35 | 1.25 | 1.26 | 1.26 | -5.97% | 21,852,070 |
| Dec 3, 2025 | 1.33 | 1.39 | 1.32 | 1.34 | 1.34 | - | 20,741,850 |
| 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 |