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 (%)
May 22, 2024 0.9419 0.9419 0.9419 0.9419 100 -0.05(-4.86%)
May 21, 2024 0.9900 0.9900 0.9800 0.9900 17,500 +0.01(+1.04%)
May 20, 2024 0.9798 0.9798 0.9798 0.9798 750 -0.03(-2.99%)
May 17, 2024 0.9900 1.100 0.9593 1.010 8,600 +0.08(+9.01%)
May 16, 2024 0.9265 0.9265 0.9030 0.9265 6,115 +0.02(+2.75%)
May 15, 2024 0.9300 0.9704 0.9017 0.9017 6,150 +0.02(+2.42%)
May 14, 2024 0.8804 0.8804 0.8804 0.8804 150,600 -0.02(-2.08%)
May 13, 2024 0.9043 0.9043 0.8785 0.8991 700 -0.01(-0.85%)
May 09, 2024 0.9068 0 +0.06(+6.68%)
May 08, 2024 0.8500 0.8500 0.8500 0.8500 30,000 +0.02(+2.79%)
May 07, 2024 0.8279 0.8279 0.8030 0.8269 3,025 +0.00(+0.35%)
May 06, 2024 0.8400 0.8400 0.8240 0.8240 3,000 +0.01(+1.73%)
May 02, 2024 0.8100 0 +0.00(+0.14%)
Apr 30, 2024 0.8089 0 +0.01(+1.11%)
Apr 29, 2024 0.7623 0.8000 0.7623 0.8000 4,730 +0.10(+14.29%)
Apr 25, 2024 0.7000 0 -0.03(-4.06%)
Apr 24, 2024 0.7296 0.7296 0.7296 0.7296 100 +0.02(+2.76%)
Apr 23, 2024 0.7000 0.7230 0.7000 0.7100 4,987 -0.03(-4.61%)
Apr 22, 2024 0.7206 0.7443 0.7200 0.7443 55,800 +0.01(+0.92%)
Apr 19, 2024 0.7206 0.7375 0.7206 0.7375 10,300 -0.01(-1.77%)
Apr 18, 2024 0.7508 0.7508 0.7508 0.7508 2,002 -0.01(-1.11%)
Apr 17, 2024 0.7214 0.7592 0.7214 0.7592 4,005 -0.03(-4.32%)
Apr 16, 2024 0.7212 0.7935 0.7212 0.7935 1,702 +0.00(+0.58%)
Apr 15, 2024 0.7889 0.7889 0.7889 0.7889 3,500 -0.01(-1.72%)
Apr 12, 2024 0.8027 0.8027 0.8027 0.8027 14,577 -0.10(-10.81%)
Apr 11, 2024 0.8335 0.9000 0.8335 0.9000 6,811 +0.07(+7.95%)
Apr 10, 2024 0.8337 0.8337 0.8337 0.8337 50,175 +0.01(+1.52%)
Apr 09, 2024 0.8226 0.8226 0.8212 0.8212 31,555 -0.01(-1.07%)
Apr 08, 2024 0.8301 0.8301 0.8301 0.8301 10,158 +0.04(+4.47%)
Apr 04, 2024 0.7946 25 +0.04(+5.95%)
Apr 03, 2024 0.7500 0.7500 0.7500 0.7500 15,200 -0.04(-4.48%)
Apr 02, 2024 0.7529 0.7852 0.7529 0.7852 10,000 +0.02(+3.22%)
Apr 01, 2024 0.7607 0.8000 0.7607 0.7607 5,625 -0.02(-2.64%)
Mar 27, 2024 0.7813 0 +0.03(+3.59%)
Mar 26, 2024 0.7610 0.7610 0.7542 0.7542 1,667 +0.03(+4.09%)
Mar 25, 2024 0.8000 0.8061 0.7233 0.7246 14,600 -0.08(-9.43%)
Mar 22, 2024 0.8000 0.8000 0.8000 0.8000 252 +0.00(+0.00%)
Mar 21, 2024 0.8620 0.8620 0.8000 0.8000 1,100 -0.04(-4.76%)
Mar 20, 2024 0.7800 0.8400 0.7800 0.8400 21,012 -0.01(-1.15%)
Mar 19, 2024 0.7682 0.8498 0.7682 0.8498 5,100 +0.01(+1.17%)
Mar 18, 2024 0.8422 0.8422 0.8400 0.8400 2,112 -0.02(-2.43%)
Mar 15, 2024 0.8238 0.8609 0.8238 0.8609 5,131 -0.03(-3.38%)
Mar 14, 2024 0.9410 0.9410 0.8820 0.8910 3,590 -0.01(-1.00%)
Mar 13, 2024 0.8900 0.9000 0.8900 0.9000 6,000 +0.04(+4.65%)
Mar 12, 2024 0.8596 0.8600 0.8306 0.8600 22,030 +0.06(+7.93%)
Mar 11, 2024 0.8400 0.8400 0.7968 0.7968 10,200 -0.06(-7.35%)
Mar 08, 2024 0.8500 0.8990 0.8500 0.8600 3,300 -0.01(-1.15%)
Mar 07, 2024 0.8350 0.8700 0.8350 0.8700 3,700 +0.02(+2.86%)
Mar 06, 2024 0.8400 0.8500 0.8400 0.8458 5,000 -0.02(-2.78%)
Mar 04, 2024 0.8700 25 +0.05(+5.45%)
Mar 01, 2024 0.8250 0.8250 0.8250 0.8250 1,500 +0.04(+5.28%)
Feb 29, 2024 0.8375 0.8375 0.7836 0.7836 2,350 -0.04(-5.02%)
Feb 28, 2024 0.7824 0.8250 0.7824 0.8250 23,409 +0.04(+5.77%)
Feb 27, 2024 0.7800 0.7800 0.7573 0.7800 13,003 +0.01(+1.89%)
Feb 26, 2024 0.7241 0.7655 0.7241 0.7655 2,800 +0.08(+11.77%)
Feb 23, 2024 0.7066 0.7150 0.6849 0.6849 6,501 -0.07(-9.52%)
Feb 22, 2024 0.7570 0.7570 0.7570 0.7570 4,000 -0.01(-1.69%)
Feb 21, 2024 0.7250 0.7700 0.7250 0.7700 152,700 +0.01(+0.92%)
Feb 20, 2024 0.7710 0.8110 0.7305 0.7630 38,183 +0.03(+3.71%)
Feb 15, 2024 0.7357 1 +0.04(+5.10%)
Feb 14, 2024 0.7000 0.7000 0.7000 0.7000 2,050 +0.05(+7.69%)
Feb 13, 2024 0.6850 0.6850 0.6500 0.6500 1,500 -0.06(-8.45%)
Feb 12, 2024 0.7150 0.7800 0.6800 0.7100 18,700 +0.04(+6.77%)
Feb 09, 2024 0.6650 0.7005 0.6650 0.6650 3,509 -0.03(-5.00%)
Feb 08, 2024 0.7000 0.7000 0.7000 0.7000 250 +0.05(+7.69%)
Feb 07, 2024 0.7005 0.7005 0.6500 0.6500 11,600 +0.06(+11.04%)
Feb 06, 2024 0.5800 0.6009 0.5450 0.5854 14,600 -0.00(-0.78%)
Feb 05, 2024 0.6100 0.6100 0.5800 0.5900 27,161 -0.07(-10.82%)
Feb 02, 2024 0.7005 0.7005 0.6264 0.6616 78,739 +0.00(+0.24%)
Feb 01, 2024 0.6600 0.6600 0.6600 0.6600 2,000 +0.01(+0.81%)
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%)
Nov 01, 2023 1.010 1.015 0.9607 0.9806 29,250 -0.03(-2.91%)
Oct 31, 2023 1.000 1.080 1.000 1.010 7,165 -0.11(-9.82%)
Oct 30, 2023 1.250 1.250 1.030 1.120 16,717 +0.00(+0.00%)
Oct 27, 2023 1.100 1.120 0.9810 1.120 18,975 +0.02(+1.82%)
Oct 26, 2023 1.110 1.130 1.100 1.100 5,800 -0.08(-6.78%)
Oct 25, 2023 1.160 1.190 1.150 1.180 17,685 -0.01(-0.84%)
Oct 24, 2023 1.140 1.190 1.100 1.190 15,300 -0.01(-0.83%)
Oct 23, 2023 1.160 1.200 1.100 1.200 11,675 +0.02(+1.69%)
Oct 20, 2023 1.048 1.200 1.048 1.180 64,321 -0.07(-5.60%)
Oct 19, 2023 1.350 1.430 1.115 1.250 36,750 -0.18(-12.59%)
Oct 18, 2023 1.350 1.550 1.350 1.430 21,522 -0.12(-7.65%)
Oct 17, 2023 1.650 1.650 1.400 1.548 25,558 -0.05(-3.22%)
Oct 16, 2023 1.740 1.730 1.500 1.600 100,730 -0.18(-10.36%)
Oct 13, 2023 1.790 1.810 1.750 1.785 27,380 -0.02(-0.83%)
Oct 12, 2023 2.120 2.120 1.785 1.800 44,259 -0.03(-1.64%)
Oct 11, 2023 1.890 1.950 1.830 1.830 40,486 -0.06(-3.43%)
Oct 10, 2023 1.960 2.000 1.895 1.895 8,846 -0.00(-0.26%)
Oct 09, 2023 1.900 1.990 1.900 1.900 29,400 +0.00(+0.00%)
Oct 06, 2023 1.850 1.950 1.850 1.900 18,475 +0.00(+0.00%)
Oct 05, 2023 1.980 1.980 1.850 1.900 4,768 +0.05(+2.70%)
Oct 04, 2023 1.890 1.950 1.830 1.850 8,980 -0.03(-1.44%)
Oct 03, 2023 1.860 1.877 1.860 1.877 1,262 -0.02(-1.21%)
Oct 02, 2023 1.900 1.900 1.860 1.900 6,910 +0.00(+0.00%)
Sep 29, 2023 1.910 1.910 1.900 1.900 3,000 -0.01(-0.52%)
Sep 28, 2023 1.870 1.910 1.830 1.910 37,550 +0.08(+4.37%)
Sep 27, 2023 1.950 1.950 1.830 1.830 46,221 +0.00(+0.00%)
Sep 26, 2023 1.850 1.865 1.830 1.830 3,999 -0.07(-3.68%)
Sep 25, 2023 1.870 1.900 1.900 1.900 2,870 -0.02(-1.04%)
Sep 22, 2023 1.920 1.950 1.870 1.920 23,905 +0.05(+2.67%)
Sep 21, 2023 1.930 1.930 1.870 1.870 10,620 -0.05(-2.60%)
Sep 20, 2023 1.940 1.940 1.920 1.920 1,511 -0.02(-1.03%)
Sep 19, 2023 1.940 1.950 1.930 1.940 4,133 +0.01(+0.78%)
Sep 18, 2023 1.740 1.925 1.740 1.925 6,820 +0.08(+4.62%)
Sep 15, 2023 1.680 1.900 1.680 1.840 4,121 -0.05(-2.65%)
Sep 14, 2023 1.920 1.930 1.870 1.890 111,857 -0.03(-1.56%)
Sep 13, 2023 1.850 1.930 1.850 1.920 73,389 +0.05(+2.67%)
Sep 12, 2023 1.950 1.950 1.750 1.870 66,864 -0.05(-2.60%)
Sep 11, 2023 1.950 1.950 1.880 1.920 11,501 +0.01(+0.52%)
Sep 08, 2023 1.920 1.920 1.880 1.910 14,000 +0.01(+0.53%)
Sep 07, 2023 2.010 2.010 1.850 1.900 36,240 +0.14(+7.95%)
Sep 06, 2023 1.990 1.990 1.730 1.760 39,530 -0.10(-5.37%)
Sep 05, 2023 1.700 1.870 1.700 1.860 89,997 +0.13(+7.82%)
Sep 01, 2023 1.760 1.955 1.720 1.725 23,153 -0.07(-4.17%)
Aug 31, 2023 1.850 1.900 1.760 1.800 10,172 +0.00(+0.00%)
Aug 30, 2023 1.850 2.010 1.800 1.800 23,463 -0.04(-2.17%)
Aug 29, 2023 1.880 1.880 1.800 1.840 25,915 +0.01(+0.27%)
Aug 28, 2023 1.880 1.880 1.780 1.835 96,006 +0.00(+0.27%)
Aug 25, 2023 1.880 1.880 1.780 1.830 56,125 +0.03(+1.67%)
Aug 24, 2023 1.755 1.800 1.755 1.800 136,132 +0.06(+3.45%)
Aug 23, 2023 1.710 1.750 1.640 1.740 2,500 -0.07(-3.87%)
Aug 22, 2023 1.800 1.810 1.800 1.810 2,250 +0.07(+4.14%)
Aug 21, 2023 1.720 1.760 1.720 1.738 2,526 +0.11(+6.63%)
Aug 18, 2023 1.640 1.640 1.630 1.630 2,054 -0.04(-2.22%)
Aug 17, 2023 1.700 1.720 1.660 1.667 38,782 -0.08(-4.47%)
Aug 16, 2023 2.050 2.050 1.745 1.745 1,300 +0.04(+2.05%)
Aug 15, 2023 1.742 1.742 1.710 1.710 9,884 -0.04(-2.56%)
Aug 14, 2023 1.710 1.755 1.710 1.755 10,765 -0.01(-0.28%)
Aug 11, 2023 1.800 1.800 1.720 1.760 27,600 -0.01(-0.85%)
Aug 10, 2023 1.750 1.775 1.750 1.775 1,100 -0.04(-1.93%)
Aug 09, 2023 1.810 1.810 1.810 1.810 1,756 +0.03(+1.69%)
Aug 08, 2023 1.775 1.815 1.775 1.780 4,299 -0.07(-3.68%)
Aug 07, 2023 1.885 1.890 1.770 1.848 1,768 +0.07(+3.82%)
Aug 03, 2023 1.780 0 -0.11(-5.82%)
Aug 02, 2023 1.800 1.890 1.800 1.890 4,400 +0.07(+3.85%)
Aug 01, 2023 1.830 1.830 1.820 1.820 630 -0.01(-0.55%)
Jul 31, 2023 1.900 1.900 1.830 1.830 5,400 -0.02(-1.08%)
Jul 28, 2023 1.855 1.875 1.840 1.850 15,766 -0.05(-2.63%)
Jul 27, 2023 1.900 1.900 1.900 1.900 223 +0.05(+2.45%)
Jul 26, 2023 1.920 1.920 1.855 1.855 1,300 -0.06(-3.16%)
Jul 24, 2023 1.915 0 -0.04(-2.30%)
Jul 21, 2023 1.930 1.960 1.930 1.960 3,668 +0.01(+0.62%)
Jul 20, 2023 1.960 2.000 1.948 1.948 4,150 +0.03(+1.46%)
Jul 19, 2023 1.960 1.960 1.920 1.920 1,100 +0.00(+0.00%)
Jul 18, 2023 1.960 1.960 1.920 1.920 6,420 +0.01(+0.52%)
Jul 17, 2023 1.920 1.920 1.910 1.910 1,554 -0.15(-7.28%)
Jul 14, 2023 1.900 2.060 1.900 2.060 1,398 +0.08(+4.04%)
Jul 13, 2023 2.020 2.020 1.960 1.980 1,325 +0.03(+1.54%)
Jul 12, 2023 1.810 1.950 1.810 1.950 17,890 +0.14(+7.73%)
Jul 11, 2023 1.935 1.935 1.808 1.810 2,725 -0.04(-2.16%)
Jul 10, 2023 1.850 1.850 1.840 1.850 11,000 +0.00(+0.00%)
Jul 07, 2023 1.850 1.850 1.850 1.850 3,575 +0.00(+0.00%)
Jul 06, 2023 1.800 2.000 1.800 1.850 10,780 -0.08(-4.15%)
Jul 05, 2023 2.140 2.140 1.830 1.930 26,987 -0.07(-3.50%)
Jul 03, 2023 1.950 2.000 1.950 2.000 10,600 +0.08(+4.17%)
Jun 30, 2023 1.885 1.920 1.885 1.920 4,000 +0.09(+4.92%)
Jun 29, 2023 1.950 1.950 1.830 1.830 1,300 -0.11(-5.67%)
Jun 28, 2023 1.930 1.940 1.930 1.940 5,200 +0.01(+0.52%)
Jun 27, 2023 1.915 1.930 1.915 1.930 2,515 -0.01(-0.31%)
Jun 26, 2023 1.936 1.936 1.936 1.936 110 -0.02(-1.22%)
Jun 23, 2023 2.020 2.020 1.950 1.960 25,870 -0.16(-7.55%)
Jun 22, 2023 2.300 2.300 2.050 2.120 10,429 -0.12(-5.36%)
Jun 21, 2023 2.120 2.240 1.950 2.240 18,500 +0.12(+5.66%)
Jun 20, 2023 2.100 2.240 1.950 2.120 12,084 -0.05(-2.30%)
Jun 16, 2023 2.290 2.290 2.100 2.170 34,382 +0.17(+8.50%)
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.