Liontown Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.92	1.00	0.92	0.94	0.94	3.31%	34,591,017
Sep 25, 2025	0.89	0.93	0.88	0.91	0.91	-0.55%	27,647,985
Sep 24, 2025	0.92	0.94	0.90	0.91	0.91	1.68%	26,943,764
Sep 23, 2025	0.91	0.94	0.90	0.90	0.90	-2.19%	10,609,706
Sep 22, 2025	0.96	0.97	0.90	0.92	0.92	-3.17%	13,257,476
Sep 19, 2025	0.92	0.96	0.92	0.95	0.95	3.85%	24,008,135
Sep 18, 2025	0.91	0.94	0.90	0.91	0.91	1.11%	14,901,862
Sep 17, 2025	0.87	0.91	0.87	0.90	0.90	3.45%	15,731,879
Sep 16, 2025	0.87	0.89	0.86	0.87	0.87	2.96%	10,531,857
Sep 15, 2025	0.80	0.85	0.79	0.85	0.85	5.62%	17,962,237
Sep 14, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	12,825,061
Sep 12, 2025	0.79	0.80	0.77	0.80	0.80	3.92%	12,670,448
Sep 11, 2025	0.79	0.81	0.76	0.77	0.77	-1.29%	22,592,476
Sep 10, 2025	0.86	0.87	0.77	0.78	0.78	-18.42%	53,902,017
Sep 9, 2025	0.97	0.98	0.94	0.95	0.95	-2.06%	10,640,996
Sep 8, 2025	0.94	0.97	0.93	0.97	0.97	4.30%	16,828,695
Sep 5, 2025	0.90	0.93	0.89	0.93	0.93	4.49%	10,826,927
Sep 4, 2025	0.88	0.92	0.88	0.89	0.89	1.14%	12,296,462
Sep 3, 2025	0.89	0.90	0.87	0.88	0.88	-2.22%	11,212,698
Sep 2, 2025	0.92	0.94	0.90	0.90	0.90	-1.10%	12,747,501
Sep 1, 2025	0.94	0.95	0.90	0.91	0.91	-3.19%	24,842,967
Aug 29, 2025	0.88	0.95	0.87	0.94	0.94	6.21%	30,762,569
Aug 28, 2025	0.88	0.91	0.87	0.89	0.89	-3.80%	22,476,477
Aug 27, 2025	0.86	0.93	0.85	0.92	0.92	9.52%	26,380,532
Aug 26, 2025	0.87	0.87	0.83	0.84	0.84	-4.00%	14,452,244
Aug 25, 2025	0.88	0.89	0.87	0.88	0.88	4.17%	11,983,929
Aug 22, 2025	0.88	0.90	0.84	0.84	0.84	-2.33%	10,361,669
Aug 21, 2025	0.88	0.88	0.85	0.86	0.86	-	13,829,299
Aug 20, 2025	0.86	0.87	0.83	0.86	0.86	-1.71%	21,663,645
Aug 19, 2025	0.90	0.91	0.88	0.88	0.88	-2.78%	14,360,041
Aug 18, 2025	0.85	0.91	0.85	0.90	0.90	6.51%	18,485,188
Aug 15, 2025	0.80	0.85	0.80	0.85	0.85	5.62%	20,904,273
Aug 14, 2025	0.89	0.90	0.80	0.80	0.80	-9.09%	39,375,400
Aug 13, 2025	0.89	0.91	0.87	0.88	0.88	-4.35%	33,814,481
Aug 12, 2025	0.98	0.99	0.89	0.92	0.92	-8.00%	48,400,302
Aug 11, 2025	0.95	1.06	0.94	1.00	1.00	18.34%	60,986,732
Aug 8, 2025	0.77	0.86	0.77	0.85	0.85	-	34,370,011
Aug 7, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Aug 6, 2025	0.86	0.87	0.85	0.85	0.85	-1.17%	6,402,722
Aug 5, 2025	0.85	0.86	0.83	0.86	0.86	3.01%	9,373,994
Aug 4, 2025	0.80	0.84	0.79	0.83	0.83	3.75%	10,015,546
Aug 1, 2025	0.78	0.81	0.78	0.80	0.80	2.56%	7,039,022
Jul 31, 2025	0.80	0.81	0.77	0.78	0.78	-4.88%	15,105,800
Jul 30, 2025	0.84	0.85	0.80	0.82	0.82	-1.20%	13,898,338
Jul 29, 2025	0.82	0.88	0.81	0.83	0.83	-4.05%	13,992,344
Jul 28, 2025	0.94	0.95	0.85	0.87	0.87	-7.98%	17,856,944
Jul 25, 2025	0.95	0.99	0.93	0.94	0.94	-2.08%	17,752,330
Jul 24, 2025	0.93	0.99	0.87	0.96	0.96	3.23%	26,018,150
Jul 23, 2025	1.00	1.00	0.93	0.93	0.93	-3.63%	29,564,321
Jul 22, 2025	1.03	1.03	0.96	0.97	0.97	-6.31%	26,725,187