Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Liontown Resources Ltd (PK) (LINRF)
Liontown Resources Ltd (PK) (LINRF) Historical

LINRF Liontown Resources Ltd (PK)

0.875

0.025 (2.94%)

May 31 2024 - Closed

Delayed by 15 minutes

LINRF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.875	0.025	2.94%	0.875	0.875	0.875	1,000
May 30 2024	0.85	-0.05545	-6.12%	0.8739	0.8739	0.85	1,000
May 29 2024	0.90545	0.02545	2.89%	0.9342	0.9342	0.90545	489
May 28 2024	0.88	-0.04	-4.35%	0.91	0.9106	0.8729	6,418
May 24 2024	0.92	0.00	0.00%	0.92	0.92	0.92	0
May 23 2024	0.92	-0.02185	-2.32%	0.92	0.92	0.92	2,638
May 22 2024	0.94185	-0.04815	-4.86%	0.94185	0.94185	0.94185	100
May 21 2024	0.99	0.0102	1.04%	0.98	0.99	0.98	15,000
May 20 2024	0.9798	-0.0302	-2.99%	0.9798	0.9798	0.9798	750
May 17 2024	1.01	0.08	9.02%	0.99	1.10	0.9593	8,600
May 16 2024	0.92645	0.02475	2.74%	0.9265	0.9265	0.903	6,115
May 15 2024	0.9017	0.0213	2.42%	0.93	0.9704	0.9017	6,150
May 14 2024	0.8804	-0.0187	-2.08%	0.8804	0.8804	0.8804	150,600
May 13 2024	0.8991	-0.0077	-0.85%	0.90425	0.90425	0.8785	700
May 10 2024	0.9068	0.00	0.00%	0.9068	0.9068	0.9068	0
May 09 2024	0.9068	0.0568	6.68%	0.90	0.93	0.90	4,615
May 08 2024	0.85	0.0231	2.79%	0.85	0.85	0.85	30,000
May 07 2024	0.8269	0.00295	0.36%	0.8279	0.8279	0.803	3,025
May 06 2024	0.82395	0.01395	1.72%	0.84	0.84	0.82395	3,000
May 03 2024	0.81	0.00	0.00%	0.81	0.81	0.81	0
May 02 2024	0.81	0.00115	0.14%	0.81	0.81	0.81	1,900
May 01 2024	0.80885	0.00	0.00%	0.80885	0.80885	0.80885	0
Apr 30 2024	0.80885	0.00885	1.11%	0.849	0.849	0.80885	1,200
Apr 29 2024	0.80	0.10	14.29%	0.76232	0.80	0.76232	4,730
Apr 26 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Apr 25 2024	0.70	-0.02955	-4.05%	0.70	0.70	0.70	9,500
Apr 24 2024	0.72955	0.01955	2.75%	0.72955	0.72955	0.72955	100
Apr 23 2024	0.71	-0.0343	-4.61%	0.70	0.723	0.70	4,987
Apr 22 2024	0.7443	0.00678	0.92%	0.7206	0.7443	0.72	55,800
Apr 19 2024	0.73752	-0.01323	-1.76%	0.7206	0.73752	0.7206	10,300
Apr 18 2024	0.75075	-0.00845	-1.11%	0.75075	0.75075	0.75075	2,002
Apr 17 2024	0.7592	-0.0343	-4.32%	0.7214	0.7592	0.7214	4,005
Apr 16 2024	0.7935	0.0046	0.58%	0.7212	0.7935	0.7212	1,702
Apr 15 2024	0.7889	-0.0138	-1.72%	0.7889	0.7889	0.7889	3,500
Apr 12 2024	0.8027	-0.0973	-10.81%	0.8027	0.8027	0.8027	14,577
Apr 11 2024	0.90	0.0663	7.95%	0.8335	0.90	0.8335	6,811
Apr 10 2024	0.8337	0.0125	1.52%	0.8337	0.8337	0.8337	175
Apr 09 2024	0.8212	-0.0089	-1.07%	0.8226	0.8226	0.8212	31,555
Apr 08 2024	0.8301	0.0355	4.47%	0.8301	0.8301	0.8301	10,158
Apr 05 2024	0.7946	0.00	0.00%	0.7946	0.7946	0.7946	0
Apr 04 2024	0.7946	0.0446	5.95%	0.8263	0.8466	0.7946	13,720
Apr 03 2024	0.75	-0.0352	-4.48%	0.75	0.75	0.75	15,200
Apr 02 2024	0.7852	0.0245	3.22%	0.7529	0.7852	0.7529	10,000
Apr 01 2024	0.7607	-0.0206	-2.64%	0.80	0.80	0.76065	5,625
Mar 28 2024	0.7813	0.00	0.00%	0.7813	0.7813	0.7813	0
Mar 27 2024	0.7813	0.0271	3.59%	0.7813	0.7813	0.7813	20,050
Mar 26 2024	0.7542	0.0296	4.09%	0.76098	0.76098	0.75415	1,667
Mar 25 2024	0.7246	-0.0754	-9.43%	0.7233	0.8061	0.7233	7,000
Mar 22 2024	0.80	0.00	0.00%	0.80	0.80	0.80	252
Mar 21 2024	0.80	-0.04	-4.76%	0.862	0.862	0.80	1,100
Mar 20 2024	0.84	-0.0098	-1.15%	0.78	0.84	0.78	21,012
Mar 19 2024	0.8498	0.0098	1.17%	0.7682	0.8498	0.7682	5,100
Mar 18 2024	0.84	-0.0209	-2.43%	0.84215	0.84215	0.84	2,112
Mar 15 2024	0.8609	-0.03008	-3.38%	0.82375	0.8609	0.82375	5,131
Mar 14 2024	0.89098	-0.00902	-1.00%	0.941	0.941	0.882	3,590
Mar 13 2024	0.90	0.04	4.65%	0.89	0.90	0.89	6,000
Mar 12 2024	0.86	0.0632	7.93%	0.85	0.86	0.8306	22,030
Mar 11 2024	0.7968	-0.0632	-7.35%	0.84	0.84	0.7968	10,200
Mar 08 2024	0.86	-0.01	-1.15%	0.85	0.899	0.85	3,300
Mar 07 2024	0.87	0.02425	2.87%	0.835	0.87	0.835	3,700
Mar 06 2024	0.84575	-0.02425	-2.79%	0.84	0.85	0.84	5,000
Mar 05 2024	0.87	0.00	0.00%	0.87	0.87	0.87	0
Mar 04 2024	0.87	0.045	5.45%	0.85	0.87	0.85	11,195

Liontown Resources (PK)

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions