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

Liontown Resources Ltd (OP: LINRF )

0.8750 +0.0250 (+2.94%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 31, 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 (%)
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%)
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.