Skip to main content
logo
Liontown Limited (ASX:LTR)
Australia flag Australia · Delayed Price · Currency is AUD
1.550
-0.030 (-1.90%)
At close: Mar 18, 2026

Liontown Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20261.591.601.561.57--0.63%15,170,315
Mar 17, 20261.611.621.561.581.58-0.32%15,121,760
Mar 16, 20261.641.671.571.591.59-5.93%27,929,570
Mar 13, 20261.651.721.601.691.694.01%20,292,950
Mar 12, 20261.601.631.571.621.62-0.61%16,702,950
Mar 11, 20261.631.651.571.631.633.16%22,305,050
Mar 10, 20261.561.581.541.581.585.33%25,757,897
Mar 9, 20261.491.501.411.501.50-3.85%28,330,740
Mar 6, 20261.501.571.481.561.560.65%24,819,034
Mar 5, 20261.571.581.521.551.552.31%28,486,378
Mar 4, 20261.531.591.481.521.52-3.19%38,750,170
Mar 3, 20261.731.771.561.571.57-9.01%29,697,710
Mar 2, 20261.651.761.641.721.720.88%30,739,020
Feb 27, 20261.761.761.641.711.71-6.06%54,246,560
Feb 26, 20261.901.951.781.821.82-8.56%308,899,300
Feb 25, 20261.842.021.841.991.999.37%23,495,400
Feb 24, 20261.681.841.681.821.828.68%20,038,660
Feb 23, 20261.641.681.621.671.673.09%14,225,300
Feb 20, 20261.741.761.621.621.62-6.36%12,450,648
Feb 19, 20261.841.851.731.731.73-4.16%18,775,720
Feb 18, 20261.711.821.701.811.816.18%10,905,990
Feb 17, 20261.711.711.671.701.70-8,861,573
Feb 16, 20261.681.711.611.701.702.72%9,917,420
Feb 13, 20261.671.691.651.661.66-5.16%14,560,836
Feb 12, 20261.761.781.731.751.751.16%14,726,317
Feb 11, 20261.761.771.691.731.73-1.15%12,064,950
Feb 10, 20261.731.761.691.751.753.56%17,631,680
Feb 9, 20261.701.731.641.691.690.90%13,523,440
Feb 6, 20261.621.701.611.671.67-1.18%21,056,370
Feb 5, 20261.721.781.681.691.69-4.52%20,652,000
Feb 4, 20261.891.891.751.771.77-3.28%21,738,770
Feb 3, 20261.821.861.771.831.832.81%22,511,650
Feb 2, 20261.781.831.711.781.78-4.04%24,617,170
Jan 30, 20262.112.111.851.861.86-9.51%30,329,430
Jan 29, 20262.112.131.972.052.05-4.21%20,994,216
Jan 28, 20262.182.192.102.142.14-0.47%15,502,320
Jan 27, 20262.202.222.132.152.15-1.83%15,007,970
Jan 23, 20262.202.252.172.192.190.46%15,536,389
Jan 22, 20262.222.222.172.182.180.46%11,983,130
Jan 21, 20262.112.182.102.172.173.83%11,334,160
Jan 20, 20262.082.112.002.092.09-20,108,780
Jan 19, 20262.092.102.012.092.09-2.79%18,743,390
Jan 16, 20262.222.262.112.152.15-1.83%23,378,510
Jan 15, 20262.202.252.142.192.190.46%26,840,090
Jan 14, 20262.202.232.142.182.18-1.36%19,123,643
Jan 13, 20262.202.242.152.212.212.79%21,430,680
Jan 12, 20262.092.162.072.152.154.88%18,295,490
Jan 9, 20262.052.082.012.052.05-12,414,150
Jan 8, 20262.012.102.012.052.050.99%17,129,280
Jan 7, 20261.952.041.922.032.034.64%30,516,540