Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liontown Resources Ltd (OP: LINRF )

0.9200 -0.0219 (-2.33%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.6547 0.6547 0.6547 0.6547 611 +0.01(+2.01%)
Jan 30, 2024 0.6600 0.6600 0.6100 0.6418 2,000 +0.02(+3.52%)
Jan 29, 2024 0.6350 0.6600 0.6100 0.6200 3,340 +0.00(+0.00%)
Jan 26, 2024 0.6400 0.7100 0.6100 0.6200 21,485 -0.01(-1.16%)
Jan 25, 2024 0.6150 0.6275 0.6150 0.6273 2,290 -0.01(-1.98%)
Jan 24, 2024 0.6400 0.6400 0.6400 0.6400 80,500 +0.01(+1.27%)
Jan 23, 2024 0.6200 0.6320 0.6000 0.6320 110,849 -0.01(-1.25%)
Jan 22, 2024 0.7800 0.7800 0.6100 0.6400 163,100 -0.15(-18.86%)
Jan 19, 2024 0.8000 0.8290 0.7888 0.7888 60,305 -0.03(-3.80%)
Jan 18, 2024 0.8160 0.8390 0.8005 0.8200 22,440 -0.01(-1.20%)
Jan 17, 2024 0.8490 0.8530 0.8260 0.8300 439,126 -0.12(-12.79%)
Jan 16, 2024 0.9200 0.9557 0.9200 0.9517 10,775 -0.04(-4.44%)
Jan 12, 2024 1.021 1.021 0.9959 0.9959 3,230 +0.01(+1.45%)
Jan 10, 2024 0.9817 0 -0.03(-2.80%)
Jan 09, 2024 1.030 1.030 1.010 1.010 9,000 -0.03(-3.26%)
Jan 08, 2024 1.090 1.090 1.030 1.044 3,957 -0.02(-1.51%)
Jan 05, 2024 1.100 1.100 1.050 1.060 4,428 +0.03(+2.91%)
Jan 04, 2024 1.200 1.380 1.030 1.030 10,450 -0.05(-5.07%)
Jan 03, 2024 1.085 1.085 1.085 1.085 18,651 -0.02(-1.36%)
Jan 02, 2024 1.150 1.200 1.100 1.100 11,049 -0.02(-1.79%)
Dec 29, 2023 1.150 1.235 1.120 1.120 11,914 +0.07(+6.67%)
Dec 28, 2023 1.070 1.100 1.030 1.050 5,038 -0.04(-3.67%)
Dec 27, 2023 1.072 1.090 1.040 1.090 14,050 -0.01(-0.91%)
Dec 26, 2023 1.065 1.100 1.065 1.100 9,473 +0.00(+0.00%)
Dec 22, 2023 1.045 1.110 1.045 1.100 4,154 +0.04(+3.29%)
Dec 21, 2023 1.070 1.100 1.030 1.065 38,646 -0.10(-8.97%)
Dec 20, 2023 1.100 1.180 1.100 1.170 22,273 -0.01(-0.85%)
Dec 19, 2023 1.100 1.190 1.020 1.180 7,541 +0.18(+18.00%)
Dec 18, 2023 0.9500 1.020 0.9419 1.000 28,907 +0.07(+7.57%)
Dec 15, 2023 0.9715 0.9715 0.9296 0.9296 493 -0.02(-2.24%)
Dec 14, 2023 0.9138 0.9509 0.9138 0.9509 11,534 +0.12(+14.57%)
Dec 13, 2023 0.8300 0.8773 0.8300 0.8300 19,549 -0.05(-5.36%)
Dec 12, 2023 0.8391 0.8800 0.8391 0.8770 30,791 +0.01(+0.97%)
Dec 11, 2023 0.9196 0.9196 0.8686 0.8686 6,074 -0.00(-0.37%)
Dec 08, 2023 0.8928 0.9400 0.8718 0.8718 6,828 -0.00(-0.54%)
Dec 07, 2023 0.8806 0.8806 0.8765 0.8765 6,847 -0.00(-0.47%)
Dec 06, 2023 0.8610 0.8810 0.8610 0.8806 2,827 +0.03(+3.60%)
Dec 05, 2023 0.8524 0.8537 0.8127 0.8500 39,250 -0.07(-7.61%)
Dec 04, 2023 0.9193 0.9400 0.9000 0.9200 166,706 -0.02(-2.13%)
Dec 01, 2023 0.9398 0.9400 0.9200 0.9400 6,180 -0.01(-0.90%)
Nov 30, 2023 0.9100 0.9486 0.9000 0.9485 8,203 +0.03(+3.10%)
Nov 29, 2023 0.9100 0.9200 0.9100 0.9200 2,825 +0.02(+2.22%)
Nov 28, 2023 0.9239 0.9481 0.9000 0.9000 9,789 -0.04(-4.26%)
Nov 27, 2023 0.8880 0.9435 0.8880 0.9400 18,129 +0.01(+1.08%)
Nov 24, 2023 0.9249 0.9300 0.9249 0.9300 21,060 -0.01(-1.06%)
Nov 22, 2023 0.9400 0.9400 0.9400 0.9400 1,050 -0.04(-3.82%)
Nov 21, 2023 0.9960 0.9960 0.9773 0.9773 3,121 +0.03(+2.87%)
Nov 20, 2023 0.9958 0.9960 0.9400 0.9500 19,065 -0.02(-1.76%)
Nov 17, 2023 0.9800 0.9940 0.9670 0.9670 9,200 -0.00(-0.31%)
Nov 16, 2023 0.9620 0.9781 0.9550 0.9700 9,001 +0.01(+0.83%)
Nov 15, 2023 1.010 1.010 0.9606 0.9620 8,050 -0.04(-3.80%)
Nov 14, 2023 0.9900 1.000 0.9741 1.000 13,750 +0.02(+2.15%)
Nov 13, 2023 0.9100 0.9790 0.9100 0.9790 5,999 -0.01(-1.25%)
Nov 10, 2023 0.9800 0.9974 0.9400 0.9914 22,502 -0.08(-7.35%)
Nov 09, 2023 1.070 1.070 1.070 1.070 335 +0.06(+5.42%)
Nov 08, 2023 1.005 1.050 1.005 1.015 6,050 -0.11(-9.78%)
Nov 07, 2023 1.300 1.300 1.125 1.125 8,250 -0.01(-0.88%)
Nov 06, 2023 1.100 1.135 0.9700 1.135 7,054 +0.03(+3.18%)
Nov 03, 2023 1.020 1.190 1.020 1.100 17,150 +0.08(+7.84%)
Nov 02, 2023 1.000 1.025 0.9800 1.020 6,867 +0.04(+4.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.