Liontown Resources Limited (FRA:LIS)
Germany · Delayed Price · Currency is EUR 0.8304
+0.0246 (3.05%)
At close: Nov 28, 2025
Liontown Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -7.83% | - |
| Nov 28, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 3.05% | 4,000 |
| Nov 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -5.11% | - |
| Nov 26, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 5.86% | 7,000 |
| Nov 25, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 5.72% | 10,000 |
| Nov 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.15% | - |
| Nov 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -9.65% | - |
| Nov 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 9.99% | 380 |
| Nov 19, 2025 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | -1.76% | 780 |
| Nov 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.73% | 10,000 |
| Nov 17, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 3.05% | - |
| Nov 14, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -6.16% | - |
| Nov 13, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 29.73% | 8,000 |
| Nov 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 9.36% | - |
| Nov 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -9.16% | - |
| Nov 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.48% | 18,570 |
| Nov 3, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | -0.28% | 10,080 |
| Oct 31, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | 0.52% | 2,500 |
| Oct 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 13.56% | 15,650 |
| Oct 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -6.31% | - |
| Oct 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -7.73% | 2,000 |
| Oct 27, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | - | 12,500 |
| Oct 24, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 14.31% | 27,000 |
| Oct 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.74% | - |
| Oct 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -5.20% | - |
| Oct 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 5.77% | 2,000 |
| Oct 17, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -5.02% | 5,000 |
| Oct 16, 2025 | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | 6.20% | 5,000 |
| Oct 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.68% | - |
| Oct 13, 2025 | 0.59 | 0.59 | 0.55 | 0.59 | 0.59 | 5.75% | 11,000 |
| Oct 10, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.44% | 4,444 |
| Oct 9, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 4.43% | - |
| Oct 8, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 4.71% | - |
| Oct 7, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 2.14% | - |
| Oct 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.73% | - |
| Oct 3, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 1.18% | - |
| Oct 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 9.25% | - |
| Oct 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -10.60% | - |
| Sep 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 6.39% | - |
| Sep 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.11% | - |
| Sep 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.69% | - |
| Sep 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.35% | - |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.44% | - |
| Sep 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.61% | - |
| Sep 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 10.22% | - |
| Sep 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.45% | - |
| Sep 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.45% | - |
| Sep 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -15.06% | 20,744 |
| Sep 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.45% | 16,056 |
| Sep 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 4.53% | - |