Canada markets closed

Liontown Resources Limited (LIS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.1230-0.0170 (-1.49%)
At close: 09:16AM CEST
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20221.12301.12301.12301.12301.12307,036
Aug 18, 20221.13301.14101.13301.14001.14007,036
Aug 17, 20221.15501.15501.12001.12001.12006,979
Aug 16, 20221.17101.17101.17101.17101.1710-
Aug 15, 20221.19701.25501.19401.19501.19502,608
Aug 12, 20221.14501.14501.14501.14501.1450-
Aug 11, 20221.26601.27001.25001.27001.270010,500
Aug 10, 20221.14601.14601.14601.14601.1460287
Aug 09, 20221.18501.18501.12801.15001.150011,901
Aug 08, 20221.07301.12701.07301.12701.127012,555
Aug 05, 20221.00101.04701.00101.04701.04703,263
Aug 04, 20220.94200.94200.94200.94200.9420-
Aug 03, 20220.90500.90500.90500.90500.9050-
Aug 02, 20220.87500.88100.87500.88100.8810570
Aug 01, 20220.88200.88200.88200.88200.8820-
Jul 29, 20220.88300.88300.88300.88300.8830-
Jul 28, 20220.85200.85200.85200.85200.8520-
Jul 27, 20220.80000.80100.80000.80100.801010,000
Jul 26, 20220.80400.80400.80400.80400.8040-
Jul 25, 20220.78100.82100.78100.82100.821012,000
Jul 22, 20220.83600.83600.83600.83600.83605,000
Jul 21, 20220.81700.85300.81700.85300.85304,121
Jul 20, 20220.73300.73300.73300.73300.7330-
Jul 19, 20220.66400.66400.66400.66400.6640-
Jul 18, 20220.67600.70900.67600.70800.70801,235
Jul 15, 20220.62200.62400.62200.62400.62401,403
Jul 14, 20220.63800.63800.63800.63800.6380-
Jul 13, 20220.62200.62200.62200.62200.6220-
Jul 12, 20220.61200.61200.61200.61200.6120-
Jul 11, 20220.64900.64900.64900.64900.6490-
Jul 08, 20220.66900.66900.66900.66900.6690-
Jul 07, 20220.61900.65500.61900.65500.65503,959
Jul 06, 20220.61100.61100.61100.61100.6110-
Jul 05, 20220.64400.64400.64400.64400.6440-
Jul 04, 20220.63400.63400.63400.63400.6340-
Jul 01, 20220.66800.66800.66800.66800.6680447
Jun 30, 20220.67800.67800.67800.67800.6780-
Jun 29, 20220.71600.74800.71600.74800.74801,000
Jun 28, 20220.68300.68300.68300.68300.6830-
Jun 27, 20220.69400.69400.69300.69400.694017,207
Jun 24, 20220.62400.65500.62400.65500.65506,072
Jun 23, 20220.56000.59100.56000.59100.591010,000
Jun 22, 20220.62700.62700.62700.62700.6270960
Jun 21, 20220.66100.69200.66100.69100.69101,725
Jun 20, 20220.65600.65600.65600.65600.6560-
Jun 17, 20220.67000.67000.67000.67000.6700-
Jun 16, 20220.68900.68900.68900.68900.6890-
Jun 15, 20220.65200.65200.65200.65200.6520-
Jun 14, 20220.68200.68200.64160.64160.64163,800
Jun 13, 20220.72900.72900.72900.72900.7290-
Jun 10, 20220.72800.72800.72800.72800.7280-
Jun 09, 20220.74500.78100.74500.78000.78004,250
Jun 08, 20220.78500.82100.78500.82100.8210100
Jun 07, 20220.79100.83000.79100.83000.83001,260
Jun 06, 20220.80900.85100.80900.85100.8510305
Jun 03, 20220.83600.87400.83600.87400.8740185
Jun 02, 20220.78100.78100.78100.78100.7810-
Jun 01, 20220.74700.80960.74700.80960.80964,023
May 31, 20220.92400.92400.92400.92400.9240-
May 30, 20220.90400.90400.90400.90400.9040-
May 27, 20220.85400.85400.85400.85400.8540-
May 26, 20220.82800.87000.82800.87000.8700100
May 25, 20220.84100.87900.84100.87700.8770300
May 24, 20220.85800.85800.85800.85800.8580-
May 23, 20220.84700.84700.84700.84700.8470-
May 20, 20220.84800.85100.84800.85100.85105,000
May 19, 20220.79500.83500.79500.83500.83505,075
May 18, 20220.84800.84800.84800.84800.8480-
May 17, 20220.83300.83300.83300.83300.8330-
May 16, 20220.74280.74280.74280.74280.7428-
May 13, 20220.74280.74280.74280.74280.7428-
May 12, 20220.74300.74300.74280.74280.7428150
May 11, 20220.80300.84600.80300.84600.84605,600
May 10, 20220.80000.80000.79900.79900.79904,500
May 09, 20220.82000.82000.82000.82000.8200-
May 06, 20220.90700.94800.90700.94800.9480200
May 05, 20220.97201.02200.96800.96800.96807,700
May 04, 20220.89600.89600.89600.89600.8960-
May 03, 20220.92800.92800.92800.92800.9280-
May 02, 20220.93600.93600.93600.93600.9360-
Apr 29, 20220.96801.02100.95900.95900.95902,100
Apr 28, 20220.94500.94500.94500.94500.9450-
Apr 27, 20220.97900.97900.97900.97900.97901,100
Apr 26, 20220.94701.00900.94700.98000.980016,950
Apr 25, 20221.14201.14201.14201.14201.1420-
Apr 22, 20221.14201.14201.14201.14201.1420-
Apr 21, 20221.09301.14501.09201.14201.14203,577
Apr 20, 20221.11501.15001.11501.15001.15001,500
Apr 19, 20221.12801.12801.12801.12801.1280-
Apr 14, 20221.10601.16501.10601.16501.1650770
Apr 13, 20221.16701.20001.16201.20001.20008,550
Apr 12, 20221.11601.12001.11601.12001.12001,013
Apr 11, 20221.12201.12201.12201.12201.1220-
Apr 08, 20221.16201.21801.16101.21601.21602,400
Apr 07, 20221.23201.23201.22801.23001.23003,800
Apr 06, 20221.33501.33501.33501.33501.3350100
Apr 05, 20221.35001.42101.35001.42101.42102,060
Apr 04, 20221.44951.44951.44001.44001.44001,050
Apr 01, 20221.28401.28401.28401.28401.2840-
Mar 31, 20221.23001.23001.23001.23001.2300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...