Canada markets closed

Liontown Resources Limited (LINRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.7296+0.0196 (+2.75%)
At close: 12:32PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.72960.72960.72960.72960.7296100
Apr 23, 20240.70000.72300.70000.71000.71004,987
Apr 22, 20240.72060.74430.72000.74430.744355,800
Apr 19, 20240.72060.73750.72060.73750.737510,300
Apr 18, 20240.75080.75080.75080.75080.75082,002
Apr 17, 20240.72140.75920.72140.75920.75924,005
Apr 16, 20240.72120.79350.72120.79350.79351,702
Apr 15, 20240.78890.78890.78890.78890.78893,500
Apr 12, 20240.80270.80270.80270.80270.802714,577
Apr 11, 20240.83350.90000.83350.90000.90006,811
Apr 10, 20240.83370.83370.83370.83370.8337175
Apr 09, 20240.82260.82260.82120.82120.821231,555
Apr 08, 20240.83010.83010.83010.83010.830110,158
Apr 05, 20240.79460.79460.79460.79460.7946-
Apr 04, 20240.82630.84660.79460.79460.794613,720
Apr 03, 20240.75000.75000.75000.75000.750015,200
Apr 02, 20240.75290.78520.75290.78520.785210,000
Apr 01, 20240.80000.80000.76060.76070.76075,625
Mar 28, 20240.78130.78130.78130.78130.7813-
Mar 27, 20240.78130.78130.78130.78130.781320,050
Mar 26, 20240.76100.76100.75410.75420.75421,667
Mar 25, 20240.72330.80610.72330.72460.724614,600
Mar 22, 20240.80000.80000.80000.80000.8000252
Mar 21, 20240.86200.86200.80000.80000.80001,100
Mar 20, 20240.78000.84000.78000.84000.840021,012
Mar 19, 20240.76820.84980.76820.84980.84985,100
Mar 18, 20240.84210.84210.84000.84000.84002,112
Mar 15, 20240.82380.86090.82380.86090.86095,131
Mar 14, 20240.94100.94100.88200.89100.89103,590
Mar 13, 20240.89000.90000.89000.90000.90006,000
Mar 12, 20240.85000.86000.83060.86000.860022,030
Mar 11, 20240.84000.84000.79680.79680.796810,200
Mar 08, 20240.85000.89900.85000.86000.86003,300
Mar 07, 20240.83500.87000.83500.87000.87003,700
Mar 06, 20240.84000.85000.84000.84570.84575,000
Mar 05, 20240.87000.87000.87000.87000.8700-
Mar 04, 20240.85000.87000.85000.87000.870011,195
Mar 01, 20240.82500.82500.82500.82500.82501,500
Feb 29, 20240.83750.83750.78360.78360.78362,350
Feb 28, 20240.78240.82500.78240.82500.825023,409
Feb 27, 20240.78000.78000.75730.78000.780013,003
Feb 26, 20240.72410.76550.72410.76550.76552,800
Feb 23, 20240.70660.71500.68490.68490.68496,501
Feb 22, 20240.75700.75700.75700.75700.75704,000
Feb 21, 20240.72500.77000.72500.77000.7700152,700
Feb 20, 20240.77100.81100.73050.76300.763038,183
Feb 16, 20240.73570.73570.73570.73570.7357-
Feb 15, 20240.71000.73570.71000.73570.73573,500
Feb 14, 20240.70000.70000.70000.70000.70002,050
Feb 13, 20240.68500.68500.65000.65000.65001,500
Feb 12, 20240.78000.78000.68000.71000.710018,700
Feb 09, 20240.70050.70050.66500.66500.66503,509
Feb 08, 20240.70000.70000.70000.70000.7000250
Feb 07, 20240.70050.70050.65000.65000.650011,600
Feb 06, 20240.58000.60090.54500.58540.585414,600
Feb 05, 20240.61000.61000.58000.59000.590027,161
Feb 02, 20240.69000.70050.62640.66160.661678,739
Feb 01, 20240.66000.66000.66000.66000.66002,000
Jan 31, 20240.65470.65470.65470.65470.6547611
Jan 30, 20240.66000.66000.61000.64170.64172,000
Jan 29, 20240.66000.66000.61000.62000.62003,340
Jan 26, 20240.64000.71000.61000.62000.620021,485
Jan 25, 20240.61500.62750.61500.62730.62732,290
Jan 24, 20240.64000.64000.64000.64000.640080,500
Jan 23, 20240.62000.63200.60000.63200.6320110,849
Jan 22, 20240.78000.78000.61000.64000.6400163,100
Jan 19, 20240.80000.82900.78880.78880.788860,305
Jan 18, 20240.81600.83900.80050.82000.820022,440
Jan 17, 20240.84800.85300.82600.83000.8300439,126
Jan 16, 20240.92000.95570.92000.95170.951710,775
Jan 12, 20241.02081.02080.99590.99590.99593,230
Jan 11, 20240.98160.98160.98160.98160.9816-
Jan 10, 20241.00001.00000.98160.98160.9816405
Jan 09, 20241.03001.03001.01001.01001.01009,000
Jan 08, 20241.09001.09001.03001.04401.04403,957
Jan 05, 20241.10001.10001.05001.06001.06004,428
Jan 04, 20241.14001.38001.03001.03001.030010,450
Jan 03, 20241.08501.08501.08501.08501.085018,651
Jan 02, 20241.20001.20001.10001.10001.100011,049
Dec 29, 20231.15001.23501.12001.12001.120011,914
Dec 28, 20231.03001.10001.03001.05001.05005,038
Dec 27, 20231.07201.09001.04001.09001.090014,050
Dec 26, 20231.06501.10001.06501.10001.10009,473
Dec 22, 20231.04501.11001.04501.10001.10004,154
Dec 21, 20231.10001.10001.03001.06501.065038,646
Dec 20, 20231.10001.18001.10001.17001.170022,273
Dec 19, 20231.02001.19001.02001.18001.18007,541
Dec 18, 20230.95001.02000.94191.00001.000028,907
Dec 15, 20230.97150.97150.92960.92960.9296493
Dec 14, 20230.91370.95090.91370.95090.950911,534
Dec 13, 20230.83000.87730.83000.83000.830019,549
Dec 12, 20230.88000.88000.83910.87700.877030,791
Dec 11, 20230.87980.91960.86860.86860.86866,074
Dec 08, 20230.89280.94000.87180.87180.87186,828
Dec 07, 20230.88060.88060.87650.87650.87656,847
Dec 06, 20230.86100.88100.86100.88060.88062,827
Dec 05, 20230.85240.85370.81270.85000.850039,250
Dec 04, 20230.93000.94000.90000.92000.9200166,706
Dec 01, 20230.93980.94000.92000.94000.94006,180
Nov 30, 20230.91000.94860.90000.94850.94858,203
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...