Liontown Limited (LINRF)
OTCMKTS · Delayed Price · Currency is USD
1.572
-0.039 (-2.39%)
At close: Jun 5, 2026
LINRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -3.33% | 1,201 |
| Apr 23, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | -5.73% | 4,500 |
| Apr 22, 2026 | 1.58 | 1.65 | 1.58 | 1.59 | 1.59 | 2.66% | 5,815 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -1.27% | 1,050 |
| Apr 20, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | 0.56% | 26,723 |
| Apr 17, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | 2.04% | 16,700 |
| Apr 16, 2026 | 1.38 | 1.63 | 1.38 | 1.53 | 1.53 | 19.53% | 27,479 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.16 | 1.28 | 1.28 | -3.76% | 17,102 |
| Apr 14, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 10,300 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 33,000 |
| Apr 10, 2026 | 1.21 | 1.35 | 1.21 | 1.35 | 1.35 | 2.51% | 7,442 |
| Apr 9, 2026 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | -0.98% | 23,000 |
| Apr 8, 2026 | 1.20 | 1.35 | 1.20 | 1.33 | 1.33 | 14.66% | 7,145 |
| Apr 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.37% | 2,000 |
| Apr 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.87% | 100 |
| Apr 2, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | -2.94% | 700 |
| Mar 31, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 1,000 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.98% | 20,000 |
| Mar 25, 2026 | 1.15 | 1.29 | 1.15 | 1.29 | 1.29 | 24.04% | 2,844 |
| Mar 24, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 7.22% | 2,100 |
| Mar 20, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -3.00% | 20,508 |
| Mar 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.54% | 1,000 |
| Mar 18, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | -4.46% | 1,844 |
| Mar 17, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | - | 2,950 |