Liontown Limited (ASX:LTR)
Australia
· Delayed Price · Currency is AUD 1.500
-0.060 (-3.85%)
At close: Mar 9, 2026
Liontown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | - | -6.41% | 1,997,603 |
| Mar 6, 2026 | 1.50 | 1.57 | 1.48 | 1.56 | 1.56 | 0.65% | 24,819,034 |
| Mar 5, 2026 | 1.57 | 1.58 | 1.52 | 1.55 | 1.55 | 2.31% | 28,486,378 |
| Mar 4, 2026 | 1.53 | 1.59 | 1.48 | 1.52 | 1.52 | -3.19% | 38,750,170 |
| Mar 3, 2026 | 1.73 | 1.77 | 1.56 | 1.57 | 1.57 | -9.01% | 29,697,710 |
| Mar 2, 2026 | 1.65 | 1.76 | 1.64 | 1.72 | 1.72 | 0.88% | 30,739,020 |
| Feb 27, 2026 | 1.76 | 1.76 | 1.64 | 1.71 | 1.71 | -6.06% | 54,246,560 |
| Feb 26, 2026 | 1.90 | 1.95 | 1.78 | 1.82 | 1.82 | -8.56% | 308,899,300 |
| Feb 25, 2026 | 1.84 | 2.02 | 1.84 | 1.99 | 1.99 | 9.37% | 23,495,400 |
| Feb 24, 2026 | 1.68 | 1.84 | 1.68 | 1.82 | 1.82 | 8.68% | 20,038,660 |
| Feb 23, 2026 | 1.64 | 1.68 | 1.62 | 1.67 | 1.67 | 3.09% | 14,225,300 |
| Feb 20, 2026 | 1.74 | 1.76 | 1.62 | 1.62 | 1.62 | -6.36% | 12,450,648 |
| Feb 19, 2026 | 1.84 | 1.85 | 1.73 | 1.73 | 1.73 | -4.16% | 18,775,720 |
| Feb 18, 2026 | 1.71 | 1.82 | 1.70 | 1.81 | 1.81 | 6.18% | 10,905,990 |
| Feb 17, 2026 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | - | 8,861,573 |
| Feb 16, 2026 | 1.68 | 1.71 | 1.61 | 1.70 | 1.70 | 2.72% | 9,917,420 |
| Feb 13, 2026 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | -5.16% | 14,560,836 |
| Feb 12, 2026 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | 1.16% | 14,726,317 |
| Feb 11, 2026 | 1.76 | 1.77 | 1.69 | 1.73 | 1.73 | -1.15% | 12,064,950 |
| Feb 10, 2026 | 1.73 | 1.76 | 1.69 | 1.75 | 1.75 | 3.56% | 17,631,680 |
| Feb 9, 2026 | 1.70 | 1.73 | 1.64 | 1.69 | 1.69 | 0.90% | 13,523,440 |
| Feb 6, 2026 | 1.62 | 1.70 | 1.61 | 1.67 | 1.67 | -1.18% | 21,056,370 |
| Feb 5, 2026 | 1.72 | 1.78 | 1.68 | 1.69 | 1.69 | -4.52% | 20,652,000 |
| Feb 4, 2026 | 1.89 | 1.89 | 1.75 | 1.77 | 1.77 | -3.28% | 21,738,770 |
| Feb 3, 2026 | 1.82 | 1.86 | 1.77 | 1.83 | 1.83 | 2.81% | 22,511,650 |
| Feb 2, 2026 | 1.78 | 1.83 | 1.71 | 1.78 | 1.78 | -4.04% | 24,617,170 |
| Jan 30, 2026 | 2.11 | 2.11 | 1.85 | 1.86 | 1.86 | -9.51% | 30,329,430 |
| Jan 29, 2026 | 2.11 | 2.13 | 1.97 | 2.05 | 2.05 | -4.21% | 20,994,216 |
| Jan 28, 2026 | 2.18 | 2.19 | 2.10 | 2.14 | 2.14 | -0.47% | 15,502,320 |
| Jan 27, 2026 | 2.20 | 2.22 | 2.13 | 2.15 | 2.15 | -1.83% | 15,007,970 |
| Jan 23, 2026 | 2.20 | 2.25 | 2.17 | 2.19 | 2.19 | 0.46% | 15,536,389 |
| Jan 22, 2026 | 2.22 | 2.22 | 2.17 | 2.18 | 2.18 | 0.46% | 11,983,130 |
| Jan 21, 2026 | 2.11 | 2.18 | 2.10 | 2.17 | 2.17 | 3.83% | 11,334,160 |
| Jan 20, 2026 | 2.08 | 2.11 | 2.00 | 2.09 | 2.09 | - | 20,108,780 |
| Jan 19, 2026 | 2.09 | 2.10 | 2.01 | 2.09 | 2.09 | -2.79% | 18,743,390 |
| Jan 16, 2026 | 2.22 | 2.26 | 2.11 | 2.15 | 2.15 | -1.83% | 23,378,510 |
| Jan 15, 2026 | 2.20 | 2.25 | 2.14 | 2.19 | 2.19 | 0.46% | 26,840,090 |
| Jan 14, 2026 | 2.20 | 2.23 | 2.14 | 2.18 | 2.18 | -1.36% | 19,123,643 |
| Jan 13, 2026 | 2.20 | 2.24 | 2.15 | 2.21 | 2.21 | 2.79% | 21,430,680 |
| Jan 12, 2026 | 2.09 | 2.16 | 2.07 | 2.15 | 2.15 | 4.88% | 18,295,490 |
| Jan 9, 2026 | 2.05 | 2.08 | 2.01 | 2.05 | 2.05 | - | 12,414,150 |
| Jan 8, 2026 | 2.01 | 2.10 | 2.01 | 2.05 | 2.05 | 0.99% | 17,129,280 |
| Jan 7, 2026 | 1.95 | 2.04 | 1.92 | 2.03 | 2.03 | 4.64% | 30,516,540 |
| Jan 6, 2026 | 1.71 | 1.94 | 1.71 | 1.94 | 1.94 | 14.79% | 36,641,800 |
| Jan 5, 2026 | 1.64 | 1.70 | 1.63 | 1.69 | 1.69 | 4.32% | 16,998,030 |
| Jan 2, 2026 | 1.57 | 1.64 | 1.56 | 1.62 | 1.62 | 2.86% | 11,686,170 |
| Dec 31, 2025 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -1.25% | 9,552,701 |
| Dec 30, 2025 | 1.62 | 1.63 | 1.57 | 1.60 | 1.60 | -4.78% | 21,348,780 |
| Dec 29, 2025 | 1.70 | 1.75 | 1.67 | 1.68 | 1.68 | 0.30% | 21,548,630 |
| Dec 24, 2025 | 1.60 | 1.69 | 1.60 | 1.67 | 1.67 | 4.70% | 16,045,080 |
| Dec 23, 2025 | 1.56 | 1.60 | 1.52 | 1.60 | 1.60 | 3.24% | 29,989,590 |
| Dec 22, 2025 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | 5.46% | 20,857,210 |
| Dec 19, 2025 | 1.49 | 1.53 | 1.43 | 1.47 | 1.47 | 1.38% | 76,074,210 |
| Dec 18, 2025 | 1.52 | 1.53 | 1.43 | 1.45 | 1.45 | -4.62% | 23,693,510 |
| Dec 17, 2025 | 1.42 | 1.55 | 1.39 | 1.52 | 1.52 | 11.81% | 38,304,700 |
| Dec 16, 2025 | 1.39 | 1.42 | 1.35 | 1.36 | 1.36 | -2.17% | 20,246,410 |
| Dec 15, 2025 | 1.48 | 1.52 | 1.37 | 1.39 | 1.39 | -6.42% | 45,019,740 |
| Dec 12, 2025 | 1.53 | 1.58 | 1.47 | 1.48 | 1.48 | -1.00% | 25,357,580 |
| Dec 11, 2025 | 1.56 | 1.58 | 1.48 | 1.50 | 1.50 | -3.24% | 20,962,530 |
| Dec 10, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 4.39% | 19,075,370 |
| Dec 9, 2025 | 1.52 | 1.55 | 1.46 | 1.48 | 1.48 | -2.31% | 17,545,220 |
| Dec 8, 2025 | 1.35 | 1.52 | 1.35 | 1.52 | 1.52 | 14.77% | 26,611,370 |
| Dec 5, 2025 | 1.29 | 1.36 | 1.25 | 1.32 | 1.32 | 4.76% | 20,029,400 |
| Dec 4, 2025 | 1.34 | 1.35 | 1.25 | 1.26 | 1.26 | -5.97% | 21,852,070 |
| Dec 3, 2025 | 1.33 | 1.39 | 1.32 | 1.34 | 1.34 | - | 20,741,850 |
| Dec 2, 2025 | 1.37 | 1.40 | 1.33 | 1.34 | 1.34 | -2.55% | 23,627,980 |
| Dec 1, 2025 | 1.45 | 1.47 | 1.37 | 1.38 | 1.38 | -4.18% | 19,297,770 |
| Nov 28, 2025 | 1.46 | 1.50 | 1.44 | 1.44 | 1.44 | -1.37% | 18,137,950 |
| Nov 27, 2025 | 1.49 | 1.51 | 1.41 | 1.46 | 1.46 | -1.36% | 16,924,080 |
| Nov 26, 2025 | 1.48 | 1.56 | 1.45 | 1.48 | 1.48 | 3.15% | 23,689,990 |
| Nov 25, 2025 | 1.41 | 1.44 | 1.38 | 1.43 | 1.43 | 4.00% | 12,572,490 |
| Nov 24, 2025 | 1.47 | 1.48 | 1.37 | 1.38 | 1.38 | -6.46% | 25,370,820 |
| Nov 21, 2025 | 1.53 | 1.57 | 1.45 | 1.47 | 1.47 | -8.41% | 52,357,626 |
| Nov 20, 2025 | 1.53 | 1.61 | 1.52 | 1.61 | 1.61 | 9.56% | 30,766,200 |
| Nov 19, 2025 | 1.53 | 1.55 | 1.42 | 1.47 | 1.47 | -1.68% | 28,919,370 |
| Nov 18, 2025 | 1.48 | 1.57 | 1.44 | 1.49 | 1.49 | 2.05% | 35,769,110 |
| Nov 17, 2025 | 1.44 | 1.49 | 1.40 | 1.46 | 1.46 | -0.34% | 19,624,430 |
| Nov 14, 2025 | 1.41 | 1.50 | 1.39 | 1.47 | 1.47 | 1.03% | 22,917,210 |
| Nov 13, 2025 | 1.35 | 1.50 | 1.35 | 1.45 | 1.45 | 10.27% | 36,060,700 |
| Nov 12, 2025 | 1.27 | 1.33 | 1.26 | 1.32 | 1.32 | 6.05% | 35,230,510 |
| Nov 11, 2025 | 1.17 | 1.26 | 1.16 | 1.24 | 1.24 | 7.83% | 30,231,890 |
| Nov 10, 2025 | 1.07 | 1.19 | 1.06 | 1.15 | 1.15 | 12.75% | 29,929,200 |
| Nov 7, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -3.77% | 12,544,510 |
| Nov 6, 2025 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 11,042,810 |
| Nov 5, 2025 | 1.09 | 1.09 | 1.03 | 1.08 | 1.08 | -4.42% | 23,159,210 |
| Nov 4, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 13,118,110 |
| Nov 3, 2025 | 1.18 | 1.24 | 1.16 | 1.17 | 1.17 | -0.43% | 13,523,380 |
| Oct 31, 2025 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | 2.62% | 21,021,790 |
| Oct 30, 2025 | 1.07 | 1.16 | 1.07 | 1.15 | 1.15 | 11.17% | 19,778,150 |
| Oct 29, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -2.37% | 13,188,100 |
| Oct 28, 2025 | 1.13 | 1.14 | 1.04 | 1.06 | 1.06 | -12.81% | 32,447,750 |
| Oct 27, 2025 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 19,455,350 |
| Oct 24, 2025 | 1.14 | 1.23 | 1.12 | 1.22 | 1.22 | 10.41% | 28,546,930 |
| Oct 23, 2025 | 1.07 | 1.11 | 1.04 | 1.11 | 1.11 | 4.25% | 17,740,280 |
| Oct 22, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | -1.40% | 15,649,820 |
| Oct 21, 2025 | 1.13 | 1.14 | 1.07 | 1.08 | 1.08 | -2.27% | 14,613,350 |
| Oct 20, 2025 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 0.46% | 14,081,190 |
| Oct 17, 2025 | 1.11 | 1.11 | 1.05 | 1.10 | 1.10 | -3.52% | 24,409,790 |
| Oct 16, 2025 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -3.81% | 14,263,640 |
| Oct 15, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 9.26% | 30,798,650 |