Liontown Resources Limited (LINRF)
OTCMKTS · Delayed Price · Currency is USD
0.6200
+0.0003 (0.05%)
Sep 9, 2025, 11:32 AM EDT
Liontown Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.05% | 5,000 |
| Sep 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 8.43% | 10,000 |
| Sep 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.31% | 2,000 |
| Sep 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.02% | 5,600 |
| Sep 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 7.06% | 240 |
| Sep 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -12.03% | 27,780 |
| Aug 29, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 4.24% | 5,243 |
| Aug 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 27, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 8.45% | 16,212 |
| Aug 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.24% | 1,101 |
| Aug 25, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 1.22% | 6,600 |
| Aug 22, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | -0.60% | 25,050 |
| Aug 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.28% | 496 |
| Aug 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.38% | 6,300 |
| Aug 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.49% | 250 |
| Aug 18, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | 12.06% | 2,808 |
| Aug 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 14, 2025 | 0.59 | 0.59 | 0.52 | 0.52 | 0.52 | -11.86% | 92,224 |
| Aug 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 12, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -9.23% | 1,130 |
| Aug 11, 2025 | 0.55 | 0.67 | 0.55 | 0.65 | 0.65 | 20.37% | 165,708 |
| Aug 8, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -1.14% | 8,805 |
| Aug 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 14.72% | 500 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 1, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -5.03% | 12,000 |
| Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.26% | 3,697 |
| Jul 30, 2025 | 0.56 | 0.57 | 0.48 | 0.50 | 0.50 | -9.42% | 14,750 |
| Jul 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.16% | 7,500 |
| Jul 28, 2025 | 0.56 | 0.60 | 0.56 | 0.57 | 0.57 | -9.92% | 17,222 |
| Jul 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.40% | 1,500 |
| Jul 23, 2025 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -2.08% | 21,690 |
| Jul 22, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -7.65% | 107,000 |
| Jul 21, 2025 | 0.67 | 0.68 | 0.64 | 0.68 | 0.68 | 14.71% | 84,930 |
| Jul 18, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 7.70% | 4,250 |
| Jul 17, 2025 | 0.57 | 0.59 | 0.55 | 0.55 | 0.55 | -0.14% | 19,300 |
| Jul 16, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.61% | 140,588 |
| Jul 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.59% | 2,051 |
| Jul 14, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | 0.25% | 12,300 |
| Jul 11, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 16.35% | 4,020 |
| Jul 10, 2025 | 0.53 | 0.57 | 0.49 | 0.49 | 0.49 | 4.15% | 50,050 |
| Jul 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.04% | 8,600 |
| Jul 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.50% | 1,000 |
| Jul 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 546 |
| Jul 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.86% | 1,501 |
| Jul 1, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.21% | 15,900 |
| Jun 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.89% | 6,022 |