Liontown Resources Limited (LIS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.5300

-0.0032

(-0.60%)

At close: 07:41PM CEST

Time Period:

Oct 13, 2023 - Oct 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	6,000
Oct 10, 2024	0.5332	0.5332	0.5332	0.5332	0.5332	3,000
Oct 09, 2024	0.5040	0.5040	0.5040	0.5040	0.5040	2,000
Oct 08, 2024	0.5388	0.5388	0.5388	0.5388	0.5388	-
Oct 07, 2024	0.5388	0.5388	0.5388	0.5388	0.5388	-
Oct 04, 2024	0.5388	0.5388	0.5388	0.5388	0.5388	-
Oct 03, 2024	0.5388	0.5388	0.5388	0.5388	0.5388	-
Oct 02, 2024	0.5388	0.5388	0.5388	0.5388	0.5388	-
Oct 01, 2024	0.5388	0.5388	0.5388	0.5388	0.5388	-
Sept 30, 2024	0.5388	0.5388	0.5388	0.5388	0.5388	3,000
Sept 27, 2024	0.2909	0.2914	0.2909	0.2914	0.2914	-
Sept 26, 2024	0.4499	0.4500	0.4499	0.4500	0.4500	15,931
Sept 25, 2024	0.4299	0.4299	0.4299	0.4299	0.4299	1,100
Sept 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sept 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sept 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,022
Sept 19, 2024	0.2371	0.2371	0.2371	0.2371	0.2371	-
Sept 18, 2024	0.2371	0.2371	0.2371	0.2371	0.2371	-
Sept 17, 2024	0.2370	0.2371	0.2370	0.2371	0.2371	-
Sept 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
Sept 13, 2024	0.3836	0.3836	0.3836	0.3836	0.3836	-
Sept 12, 2024	0.3836	0.3836	0.3836	0.3836	0.3836	-
Sept 11, 2024	0.3836	0.3836	0.3836	0.3836	0.3836	-
Sept 10, 2024	0.3836	0.3836	0.3836	0.3836	0.3836	-
Sept 09, 2024	0.3836	0.3836	0.3836	0.3836	0.3836	-
Sept 06, 2024	0.3836	0.3836	0.3836	0.3836	0.3836	-
Sept 05, 2024	0.3836	0.3836	0.3836	0.3836	0.3836	-
Sept 04, 2024	0.3836	0.3836	0.3836	0.3836	0.3836	150
Sept 03, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
Sept 02, 2024	0.4512	0.4512	0.4512	0.4512	0.4512	-
Aug 30, 2024	0.4512	0.4512	0.4512	0.4512	0.4512	-
Aug 29, 2024	0.4512	0.4512	0.4512	0.4512	0.4512	-
Aug 28, 2024	0.4512	0.4512	0.4512	0.4512	0.4512	850
Aug 27, 2024	0.4649	0.4649	0.4649	0.4649	0.4649	50
Aug 26, 2024	0.4576	0.4576	0.4576	0.4576	0.4576	43
Aug 23, 2024	0.3055	0.3055	0.3055	0.3055	0.3055	-
Aug 22, 2024	0.3055	0.3055	0.3055	0.3055	0.3055	-
Aug 21, 2024	0.3058	0.3058	0.3053	0.3055	0.3055	-
Aug 20, 2024	0.2878	0.2878	0.2878	0.2878	0.2878	-
Aug 19, 2024	0.4643	0.4643	0.4643	0.4643	0.4643	-
Aug 16, 2024	0.4643	0.4643	0.4643	0.4643	0.4643	-
Aug 15, 2024	0.4643	0.4643	0.4643	0.4643	0.4643	-
Aug 14, 2024	0.4643	0.4643	0.4643	0.4643	0.4643	5,852
Aug 13, 2024	0.4702	0.4702	0.4702	0.4702	0.4702	20
Aug 12, 2024	0.4989	0.4989	0.4989	0.4989	0.4989	3,200
Aug 09, 2024	0.5284	0.5284	0.5284	0.5284	0.5284	-
Aug 08, 2024	0.5284	0.5284	0.5284	0.5284	0.5284	1,000
Aug 07, 2024	0.5928	0.5928	0.5928	0.5928	0.5928	-
Aug 06, 2024	0.5928	0.5928	0.5928	0.5928	0.5928	-
Aug 05, 2024	0.5928	0.5928	0.5928	0.5928	0.5928	-
Aug 02, 2024	0.5928	0.5928	0.5928	0.5928	0.5928	-
Aug 01, 2024	0.5928	0.5928	0.5928	0.5928	0.5928	-
Jul 31, 2024	0.5928	0.5928	0.5928	0.5928	0.5928	40,000
Jul 30, 2024	0.5762	0.5762	0.5762	0.5762	0.5762	-
Jul 29, 2024	0.5762	0.5762	0.5762	0.5762	0.5762	-
Jul 26, 2024	0.5762	0.5762	0.5762	0.5762	0.5762	-
Jul 25, 2024	0.5762	0.5762	0.5762	0.5762	0.5762	-
Jul 24, 2024	0.5762	0.5762	0.5762	0.5762	0.5762	-
Jul 23, 2024	0.5762	0.5762	0.5762	0.5762	0.5762	-
Jul 22, 2024	0.5766	0.5766	0.5762	0.5762	0.5762	-
Jul 19, 2024	0.6068	0.6068	0.6050	0.6050	0.6050	-
Jul 18, 2024	0.5986	0.5988	0.5982	0.5988	0.5988	-
Jul 17, 2024	0.5788	0.5788	0.5766	0.5766	0.5766	-
Jul 16, 2024	0.5798	0.6132	0.5784	0.6132	0.6132	5,000
Jul 15, 2024	0.5916	0.5918	0.5906	0.5906	0.5906	800
Jul 12, 2024	0.6104	0.6104	0.6102	0.6104	0.6104	-
Jul 11, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul 10, 2024	0.5984	0.5984	0.5682	0.5682	0.5682	1,500
Jul 09, 2024	0.5772	0.5776	0.5772	0.5776	0.5776	-
Jul 08, 2024	0.5498	0.5498	0.5492	0.5492	0.5492	-
Jul 05, 2024	0.5580	0.5590	0.5580	0.5590	0.5590	-
Jul 04, 2024	0.5584	0.5592	0.5584	0.5592	0.5592	-
Jul 03, 2024	0.5544	0.5546	0.5532	0.5532	0.5532	-
Jul 02, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jul 01, 2024	0.5406	0.5416	0.5406	0.5412	0.5412	-
Jun 28, 2024	0.5652	0.5652	0.5652	0.5652	0.5652	-
Jun 27, 2024	0.5654	0.5656	0.5652	0.5652	0.5652	-
Jun 26, 2024	0.5696	0.5960	0.5680	0.5960	0.5960	128
Jun 25, 2024	0.5706	0.5706	0.5706	0.5706	0.5706	-
Jun 24, 2024	0.5706	0.5706	0.5706	0.5706	0.5706	-
Jun 21, 2024	0.6078	0.6078	0.5704	0.5706	0.5706	8,000
Jun 20, 2024	0.6496	0.6496	0.6496	0.6496	0.6496	-
Jun 19, 2024	0.6496	0.6496	0.6496	0.6496	0.6496	-
Jun 18, 2024	0.6182	0.6496	0.6170	0.6496	0.6496	500
Jun 17, 2024	0.6326	0.6326	0.6326	0.6326	0.6326	-
Jun 14, 2024	0.6326	0.6326	0.6326	0.6326	0.6326	100
Jun 13, 2024	0.6544	0.6558	0.6544	0.6558	0.6558	-
Jun 12, 2024	0.6880	0.6906	0.6880	0.6906	0.6906	-
Jun 11, 2024	0.7000	0.7000	0.6526	0.6528	0.6528	11,747
Jun 10, 2024	0.6970	0.7002	0.6970	0.7002	0.7002	164
Jun 07, 2024	0.6970	0.6972	0.6942	0.6942	0.6942	-
Jun 06, 2024	0.7082	0.7430	0.7056	0.7062	0.7062	13,909
Jun 05, 2024	0.7260	0.7264	0.7252	0.7252	0.7252	-
Jun 04, 2024	0.7708	0.7710	0.7704	0.7704	0.7704	-
Jun 03, 2024	0.7980	0.8016	0.7980	0.8016	0.8016	-
May 31, 2024	0.7818	0.7818	0.7808	0.7814	0.7814	-
May 30, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,200
May 29, 2024	0.8148	0.8152	0.8128	0.8128	0.8128	-
May 28, 2024	0.8228	0.8248	0.8226	0.8248	0.8248	-
May 27, 2024	0.8160	0.8180	0.8160	0.8180	0.8180	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.87(+0.69%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.76(+0.97%)

CAD/USD0.7268-0.0009(-0.13%)

CRUDE OIL75.49-0.07(-0.09%)

Bitcoin CAD86,303.16-617.96(-0.71%)

Liontown Resources Limited (LIS.F)

S&P/TSX
24,471.17
+168.87(+0.69%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.76(+0.97%)

CAD/USD
0.7268
-0.0009(-0.13%)

CRUDE OIL
75.49
-0.07(-0.09%)

Bitcoin CAD
86,303.16
-617.96(-0.71%)