Liontown Limited (LINRF)
OTCMKTS · Delayed Price · Currency is USD
0.8856
-0.0481 (-5.15%)
Jul 17, 2026, 9:30 AM EST
LINRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.15% | 471 |
| Jul 16, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -6.82% | 3,500 |
| Jul 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.12% | 27,000 |
| Jul 13, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -3.77% | 11,300 |
| Jul 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 8.33% | 5,000 |
| Jul 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.06% | 1,960 |
| Jul 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -8.39% | 100 |
| Jul 7, 2026 | 0.95 | 1.15 | 0.95 | 1.07 | 1.07 | -6.96% | 3,300 |
| Jul 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | 2,222 |
| Jul 1, 2026 | 1.01 | 1.21 | 1.01 | 1.21 | 1.21 | -1.63% | 2,251 |
| Jun 30, 2026 | 1.17 | 1.23 | 1.15 | 1.23 | 1.23 | -3.91% | 45,977 |
| Jun 25, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -5.19% | 943 |
| Jun 24, 2026 | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | 3.05% | 31,300 |
| Jun 23, 2026 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -1.13% | 25,534 |
| Jun 22, 2026 | 1.49 | 1.49 | 1.33 | 1.33 | 1.33 | -14.52% | 7,331 |
| Jun 18, 2026 | 1.51 | 1.59 | 1.51 | 1.55 | 1.55 | - | 10,046 |
| Jun 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 5,030 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -7.98% | 5,263 |
| Jun 15, 2026 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | 7.43% | 13,010 |
| Jun 12, 2026 | 1.63 | 1.63 | 1.48 | 1.52 | 1.52 | 2.51% | 41,199 |
| Jun 11, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 8.03% | 27,001 |
| Jun 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.52% | 1,000 |
| Jun 9, 2026 | 1.25 | 1.50 | 1.25 | 1.45 | 1.45 | -6.45% | 23,380 |
| Jun 8, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | -1.37% | 11,000 |
| Jun 5, 2026 | 1.30 | 1.57 | 1.30 | 1.57 | 1.57 | -2.39% | 360 |
| Jun 4, 2026 | 1.85 | 1.85 | 1.61 | 1.61 | 1.61 | -9.55% | 10,635 |
| Jun 3, 2026 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -4.81% | 1,193 |
| Jun 2, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 3.89% | 10,000 |
| Jun 1, 2026 | 1.75 | 1.84 | 1.71 | 1.80 | 1.80 | 2.86% | 27,297 |
| May 29, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 6.06% | 1,650 |
| May 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 173 |
| May 26, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 11,980 |
| May 22, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 1.24% | 27,245 |
| May 21, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 3.84% | 1,101 |
| May 20, 2026 | 1.63 | 1.63 | 1.52 | 1.55 | 1.55 | -4.57% | 9,557 |
| May 19, 2026 | 1.73 | 1.73 | 1.63 | 1.63 | 1.62 | -6.09% | 8,811 |
| May 18, 2026 | 1.74 | 1.82 | 1.66 | 1.73 | 1.73 | -0.57% | 8,782 |
| May 15, 2026 | 1.80 | 1.82 | 1.73 | 1.74 | 1.74 | -4.40% | 68,879 |
| May 14, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | 0.55% | 3,357 |
| May 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | 103 |
| May 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | 211 |
| May 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,113 |
| May 6, 2026 | 1.77 | 1.89 | 1.77 | 1.80 | 1.80 | 3.45% | 15,510 |
| May 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.42% | 800 |
| May 4, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -4.59% | 1,002 |
| May 1, 2026 | 1.70 | 1.88 | 1.70 | 1.85 | 1.85 | 13.85% | 22,484 |
| Apr 30, 2026 | 1.56 | 1.69 | 1.56 | 1.63 | 1.63 | 2.85% | 1,420 |
| Apr 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.47% | 2,000 |
| Apr 28, 2026 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 9.84% | 2,450 |
| Apr 27, 2026 | 1.62 | 1.62 | 1.45 | 1.46 | 1.46 | 0.69% | 18,996 |