Liontown Limited (LINRF)
OTCMKTS · Delayed Price · Currency is USD
1.010
+0.113 (12.65%)
Dec 8, 2025, 4:00 PM EST
Liontown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 1.00 | 1.01 | 0.93 | 1.01 | 1.01 | -0.40% | 1,100 |
| Dec 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 12.65% | 5,000 |
| Dec 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.48% | 1,200 |
| Dec 4, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -3.52% | 6,293 |
| Dec 2, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -6.32% | 6,600 |
| Dec 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.01% | 7,600 |
| Nov 28, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -4.15% | 6,000 |
| Nov 26, 2025 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | 6.96% | 13,200 |
| Nov 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.59% | 100 |
| Nov 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -8.24% | 5,973 |
| Nov 21, 2025 | 0.98 | 0.99 | 0.92 | 0.97 | 0.97 | -4.90% | 39,189 |
| Nov 20, 2025 | 0.98 | 1.05 | 0.98 | 1.03 | 1.03 | 7.83% | 24,115 |
| Nov 19, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.67% | 43,450 |
| Nov 18, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 2.37% | 16,000 |
| Nov 17, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.09% | 35,773 |
| Nov 14, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 6.09% | 6,043 |
| Nov 13, 2025 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | 2.27% | 14,537 |
| Nov 12, 2025 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 11.59% | 14,425 |
| Nov 11, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | 4.94% | 9,357 |
| Nov 10, 2025 | 0.79 | 0.79 | 0.71 | 0.75 | 0.75 | 16.04% | 9,500 |
| Nov 6, 2025 | 0.65 | 0.70 | 0.65 | 0.65 | 0.65 | -3.02% | 1,200 |
| Nov 5, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -8.07% | 68,146 |
| Oct 31, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -2.50% | 10,873 |
| Oct 30, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 3.47% | 5,420 |
| Oct 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | 985 |
| Oct 28, 2025 | 0.73 | 0.73 | 0.65 | 0.73 | 0.73 | -6.41% | 5,650 |
| Oct 27, 2025 | 0.79 | 0.83 | 0.78 | 0.78 | 0.78 | -4.41% | 3,380 |
| Oct 24, 2025 | 0.77 | 0.82 | 0.76 | 0.82 | 0.82 | 15.71% | 210,900 |
| Oct 23, 2025 | 0.75 | 0.75 | 0.68 | 0.71 | 0.71 | 5.90% | 1,230 |
| Oct 22, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.61% | 13,200 |
| Oct 21, 2025 | 0.67 | 0.74 | 0.65 | 0.67 | 0.67 | -11.40% | 46,129 |
| Oct 20, 2025 | 0.73 | 0.78 | 0.73 | 0.76 | 0.76 | 10.10% | 19,078 |
| Oct 17, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -11.37% | 2,100 |
| Oct 16, 2025 | 0.74 | 0.78 | 0.70 | 0.77 | 0.77 | -0.65% | 10,382 |
| Oct 15, 2025 | 0.75 | 0.80 | 0.75 | 0.78 | 0.78 | 7.59% | 9,324 |
| Oct 14, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 5.16% | 75,480 |
| Oct 13, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 3.67% | 15,924 |
| Oct 10, 2025 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | -4.32% | 124,128 |
| Oct 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.65% | 1,966 |
| Oct 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.36% | 76,048 |
| Oct 7, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | 4.63% | 12,000 |
| Oct 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.96% | 34,900 |
| Oct 3, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 7.23% | 28,785 |
| Oct 2, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | -3.90% | 40,700 |
| Oct 1, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -2.36% | 726 |
| Sep 30, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 5.48% | 19,925 |
| Sep 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.29% | 11,005 |
| Sep 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.11% | 100 |
| Sep 24, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.33% | 4,750 |
| Sep 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.33% | 150 |