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

Liontown Resources Ltd (OP: LINRF )

0.9419 -0.0481 (-4.86%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 22, 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 31, 2023 1.800 1.805 1.800 1.805 1,270 -0.11(-5.99%)
May 30, 2023 1.860 1.920 1.860 1.920 1,356 +0.09(+4.92%)
May 26, 2023 1.790 1.830 1.710 1.830 3,398 +0.03(+1.67%)
May 25, 2023 1.870 1.870 1.800 1.800 1,494 -0.04(-2.17%)
May 24, 2023 1.800 1.840 1.785 1.840 3,803 +0.05(+2.79%)
May 23, 2023 1.890 1.890 1.690 1.790 4,618 -0.07(-3.76%)
May 22, 2023 1.700 1.900 1.700 1.860 37,139 -0.06(-3.12%)
May 18, 2023 1.920 55 +0.01(+0.52%)
May 17, 2023 1.925 1.950 1.910 1.910 7,233 -0.09(-4.50%)
May 16, 2023 1.925 2.000 1.925 2.000 552 +0.01(+0.50%)
May 15, 2023 1.850 1.990 1.850 1.990 1,200 -0.01(-0.50%)
May 12, 2023 2.000 2.000 1.961 2.000 23,304 +0.00(+0.00%)
May 11, 2023 2.000 2.000 1.950 2.000 3,970 +0.05(+2.56%)
May 10, 2023 1.975 1.990 1.950 1.950 4,059 +0.00(+0.26%)
May 09, 2023 1.889 1.980 1.880 1.945 5,294 +0.07(+3.46%)
May 08, 2023 1.950 1.990 1.880 1.880 11,445 -0.04(-2.08%)
May 05, 2023 1.920 1.970 1.899 1.920 3,150 +0.00(+0.26%)
May 04, 2023 1.860 1.980 1.860 1.915 2,835 +0.03(+1.32%)
May 03, 2023 1.850 1.910 1.850 1.890 8,492 +0.04(+2.16%)
May 02, 2023 1.900 1.980 1.850 1.850 6,913 -0.12(-6.19%)
May 01, 2023 1.890 1.990 1.830 1.972 34,578 +0.13(+7.17%)
Apr 28, 2023 1.900 1.900 1.840 1.840 14,591 +0.02(+1.10%)
Apr 27, 2023 1.824 1.824 1.820 1.820 6,400 -0.01(-0.55%)
Apr 26, 2023 1.890 1.890 1.810 1.830 6,846 -0.06(-3.17%)
Apr 25, 2023 1.890 1.890 1.890 1.890 1,767 +0.08(+4.42%)
Apr 24, 2023 2.000 2.000 1.810 1.810 2,979 -0.17(-8.59%)
Apr 21, 2023 1.980 1.980 1.890 1.980 7,596 +0.13(+7.03%)
Apr 20, 2023 1.850 1.850 1.850 1.850 319 +0.00(+0.00%)
Apr 19, 2023 1.850 1.850 1.825 1.850 525 -0.04(-2.12%)
Apr 18, 2023 1.890 1.980 1.860 1.890 13,304 +0.04(+2.16%)
Apr 17, 2023 1.850 1.850 1.780 1.850 12,960 +0.05(+2.49%)
Apr 14, 2023 1.950 1.950 1.770 1.805 2,040 -0.05(-2.43%)
Apr 13, 2023 1.800 1.850 1.800 1.850 6,396 +0.00(+0.00%)
Apr 12, 2023 1.790 1.850 1.790 1.850 20,439 +0.09(+5.11%)
Apr 11, 2023 1.770 1.800 1.700 1.760 5,620 -0.01(-0.56%)
Apr 10, 2023 1.750 1.790 1.730 1.770 6,070 +0.03(+1.72%)
Apr 06, 2023 1.730 1.824 1.720 1.740 47,125 +0.03(+1.75%)
Apr 05, 2023 1.845 1.890 1.700 1.710 13,066 +0.06(+3.64%)
Apr 04, 2023 1.780 1.780 1.600 1.650 27,772 -0.12(-6.78%)
Apr 03, 2023 1.780 1.940 1.770 1.770 19,873 +0.02(+1.15%)
Mar 31, 2023 1.830 1.980 1.750 1.750 47,509 -0.05(-2.78%)
Mar 30, 2023 1.720 2.000 1.720 1.800 75,412 +0.11(+6.51%)
Mar 29, 2023 1.740 1.740 1.670 1.690 96,503 +0.02(+1.20%)
Mar 28, 2023 1.550 1.740 1.550 1.670 108,330 +0.65(+62.93%)
Mar 27, 2023 1.015 1.025 0.9924 1.025 47,983 +0.01(+1.49%)
Mar 23, 2023 1.010 0 +0.00(+0.00%)
Mar 22, 2023 1.020 1.020 1.010 1.010 8,477 +0.01(+1.00%)
Mar 21, 2023 1.000 1.000 1.000 1.000 3,023 -0.14(-12.40%)
Mar 17, 2023 1.141 0 +0.20(+21.44%)
Mar 15, 2023 0.9400 60 -0.23(-19.66%)
Mar 14, 2023 1.170 1.170 1.170 1.170 1,940 +0.02(+1.74%)
Mar 13, 2023 1.150 1.510 1.150 1.150 11,000 +0.00(+0.00%)
Mar 07, 2023 1.150 0 -0.14(-10.64%)
Mar 06, 2023 1.160 1.287 1.160 1.287 2,482 +0.23(+21.42%)
Mar 03, 2023 1.000 1.110 0.9639 1.060 18,200 +0.10(+9.97%)
Mar 02, 2023 0.9639 0.9639 0.9639 0.9639 12,643 -0.00(-0.01%)
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.