Liontown Resources Limited (LTR) Historical Prices

389 Followers

Time Period

Events

AU:LTR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	0.71	0.72	0.66	0.67	0.67	-6.99%	43,232,254	0.97
Nov 11, 2026	0.67	0.72	0.66	0.72	0.72	+3.62%	40,859,125	0.92
Nov 10, 2026	0.70	0.70	0.67	0.69	0.69	+6.98%	36,772,047	0.83
Nov 09, 2026	0.65	0.68	0.65	0.68	0.68	+4.65%	39,122,648	0.88
Nov 06, 2026	0.62	0.68	0.62	0.65	0.65	-3.73%	42,326,434	0.96
Nov 05, 2026	0.64	0.67	0.64	0.67	0.67	+11.67%	54,553,121	1.24
Nov 04, 2026	0.62	0.63	0.59	0.60	0.60	-2.44%	40,670,496	0.92
Nov 03, 2026	0.62	0.63	0.60	0.62	0.62	+1.65%	31,540,139	0.71
Nov 02, 2026	0.61	0.62	0.58	0.61	0.61	-2.42%	49,677,094	1.12
Oct 30, 2026	0.65	0.66	0.62	0.62	0.62	-7.46%	76,799,336	1.75
Oct 29, 2026	0.70	0.71	0.65	0.67	0.67	-4.96%	44,958,703	1.03
Oct 28, 2026	0.73	0.75	0.71	0.71	0.71	+2.17%	47,985,352	1.10
Oct 27, 2026	0.69	0.70	0.67	0.69	0.69	+1.47%	32,272,523	0.73
Oct 26, 2026	0.66	0.69	0.65	0.68	0.68	+6.25%	38,285,625	0.86
Oct 23, 2026	0.67	0.67	0.64	0.64	0.64	-7.25%	36,670,859	0.83
Oct 22, 2026	0.69	0.70	0.67	0.69	0.69	+0.73%	34,330,199	0.78
Oct 21, 2026	0.72	0.72	0.68	0.69	0.69	-1.44%	33,380,910	0.76
Oct 20, 2026	0.69	0.71	0.68	0.70	0.70	+1.46%	32,929,777	0.75
Oct 19, 2026	0.70	0.71	0.68	0.69	0.69	-3.52%	29,652,611	0.67
Oct 16, 2026	0.70	0.72	0.68	0.71	0.71	+4.41%	53,155,871	1.21
Oct 15, 2026	0.71	0.71	0.67	0.68	0.68	-5.56%	44,618,754	1.02
Oct 14, 2026	0.72	0.74	0.71	0.72	0.72	+0.70%	49,527,531	1.14
Oct 13, 2026	0.74	0.76	0.71	0.72	0.72	-4.67%	44,667,445	1.03
Oct 12, 2026	0.79	0.81	0.74	0.75	0.75	-2.60%	41,899,641	0.98
Oct 09, 2026	0.81	0.81	0.77	0.77	0.77	-3.75%	43,425,695	1.02
Oct 08, 2026	0.80	0.82	0.78	0.80	0.80	-2.44%	54,462,590	1.29
Oct 07, 2026	0.84	0.84	0.80	0.82	0.82	-1.20%	30,186,234	0.72
Oct 06, 2026	0.82	0.85	0.82	0.83	0.83	+3.11%	30,683,676	0.72
Oct 05, 2026	0.80	0.82	0.79	0.81	0.81	+1.26%	39,840,141	0.93
Oct 02, 2026	0.81	0.84	0.78	0.80	0.80	+0.63%	71,881,297	1.70
Oct 01, 2026	0.90	0.90	0.78	0.79	0.79	-15.05%	97,147,086	2.36
Sep 30, 2026	0.96	1.00	0.93	0.93	0.93	-2.11%	47,660,840	1.17
Sep 29, 2026	0.92	0.96	0.90	0.95	0.95	+4.97%	44,356,984	1.10
Sep 28, 2026	0.94	0.96	0.90	0.91	0.91	-3.72%	41,095,367	1.02
Sep 25, 2026	0.97	0.98	0.94	0.94	0.94	-3.59%	33,271,391	0.82
Sep 24, 2026	1.03	1.04	0.97	0.98	0.98	-7.14%	55,761,840	1.39
Sep 23, 2026	1.05	1.08	1.04	1.05	1.05	+2.94%	42,585,621	1.07
Sep 22, 2026	1.05	1.07	1.02	1.02	1.02	-0.97%	33,946,391	0.85
Sep 21, 2026	1.02	1.05	1.01	1.03	1.03	+0.98%	26,033,480	0.65
Sep 18, 2026	1.06	1.07	1.00	1.02	1.02	+0.99%	69,209,523	1.76
Sep 17, 2026	1.02	1.03	0.98	1.01	1.01	-0.98%	36,817,344	0.94
Sep 16, 2026	1.04	1.04	0.99	1.02	1.02	-1.92%	45,907,652	1.16
Sep 15, 2026	1.06	1.09	1.04	1.04	1.04	-2.80%	31,295,342	0.80
Sep 14, 2026	1.09	1.10	1.06	1.07	1.07	0.00%	28,423,012	0.72
Sep 11, 2026	1.13	1.13	1.06	1.07	1.07	-8.55%	48,503,992	1.25
Sep 10, 2026	1.19	1.19	1.15	1.17	1.17	-3.31%	47,221,352	1.23
Sep 09, 2026	1.22	1.24	1.18	1.21	1.21	+1.26%	37,720,359	0.99
Sep 08, 2026	1.19	1.22	1.18	1.20	1.20	+0.84%	27,427,439	0.72
Sep 07, 2026	1.22	1.24	1.16	1.19	1.19	-3.27%	37,563,965	0.99
Sep 04, 2026	1.20	1.23	1.16	1.23	1.23	+2.94%	43,828,969	1.16

Liontown Resources Limited historical prices

Liontown Resources Limited (LTR) Historical Prices

Become an Expert with TipRanks Premium