Liontown Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	0.46	0.46	0.46	0.46	0.46	0.13%	32,000
Jun 26, 2025	0.45	0.46	0.45	0.46	0.46	-5.48%	3,000
Jun 25, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Jun 24, 2025	0.45	0.49	0.45	0.49	0.49	11.94%	6,690
Jun 23, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Jun 20, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Jun 18, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Jun 17, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Jun 16, 2025	0.44	0.44	0.44	0.44	0.44	-6.97%	5,885
Jun 13, 2025	0.48	0.48	0.47	0.47	0.47	4.74%	10,888
Jun 12, 2025	0.45	0.45	0.45	0.45	0.45	-3.48%	500
Jun 11, 2025	0.42	0.46	0.42	0.46	0.46	11.54%	451
Jun 10, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jun 9, 2025	0.42	0.42	0.42	0.42	0.42	1.19%	1,000
Jun 6, 2025	0.41	0.45	0.41	0.41	0.41	1.59%	2,377
Jun 5, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jun 4, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jun 3, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jun 2, 2025	0.40	0.40	0.40	0.40	0.40	7.94%	2,500
May 30, 2025	0.37	0.37	0.37	0.37	0.37	-	-
May 29, 2025	0.37	0.37	0.37	0.37	0.37	-	-
May 28, 2025	0.37	0.37	0.37	0.37	0.37	-	-
May 27, 2025	0.41	0.41	0.37	0.37	0.37	0.89%	5,338
May 23, 2025	0.41	0.41	0.37	0.37	0.37	-11.59%	8,758
May 22, 2025	0.42	0.42	0.42	0.42	0.42	-	-
May 21, 2025	0.38	0.42	0.38	0.42	0.42	-4.86%	6,500
May 20, 2025	0.44	0.44	0.44	0.44	0.44	-	-
May 19, 2025	0.46	0.46	0.44	0.44	0.44	-14.96%	1,290
May 16, 2025	0.52	0.52	0.52	0.52	0.52	3.64%	800
May 15, 2025	0.50	0.50	0.50	0.50	0.50	8.70%	3,000
May 14, 2025	0.46	0.46	0.46	0.46	0.46	-	10
May 13, 2025	0.45	0.46	0.45	0.46	0.46	-	9,000
May 12, 2025	0.45	0.46	0.45	0.46	0.46	4.55%	28,793
May 9, 2025	0.44	0.44	0.44	0.44	0.44	18.98%	1,829
May 8, 2025	0.34	0.37	0.34	0.37	0.37	5.66%	1,100
May 7, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 6, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 5, 2025	0.35	0.35	0.35	0.35	0.35	-	40
May 2, 2025	0.35	0.35	0.35	0.35	0.35	-	1,000
May 1, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 30, 2025	0.35	0.35	0.35	0.35	0.35	-	20
Apr 29, 2025	0.35	0.35	0.35	0.35	0.35	1.19%	1,010
Apr 28, 2025	0.34	0.35	0.34	0.35	0.35	-4.92%	1,000
Apr 25, 2025	0.36	0.36	0.36	0.36	0.36	3.94%	248
Apr 24, 2025	0.35	0.38	0.35	0.35	0.35	-1.13%	18,000
Apr 23, 2025	0.35	0.35	0.35	0.35	0.35	-0.08%	36,330