STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Liontown Resources Limited (LIS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.6496

+0.0002

(+0.03%)

As of 03:29PM CEST. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.6504	0.6504	0.6484	0.6496	0.6496	30
Apr 22, 2024	0.6474	0.6494	0.6474	0.6494	0.6494	-
Apr 19, 2024	0.6562	0.6562	0.6562	0.6562	0.6562	-
Apr 18, 2024	0.6898	0.6904	0.6890	0.6904	0.6904	-
Apr 17, 2024	0.6934	0.6934	0.6926	0.6926	0.6926	-
Apr 16, 2024	0.7000	0.7000	0.6976	0.6976	0.6976	-
Apr 15, 2024	0.7516	0.7516	0.7506	0.7506	0.7506	30
Apr 12, 2024	0.7742	0.7750	0.7732	0.7732	0.7732	2,800
Apr 11, 2024	0.7920	0.7940	0.7920	0.7940	0.7940	-
Apr 10, 2024	0.8084	0.8084	0.8040	0.8040	0.8040	-
Apr 09, 2024	0.7720	0.7746	0.7720	0.7746	0.7746	-
Apr 08, 2024	0.7086	0.7106	0.7086	0.7106	0.7106	-
Apr 05, 2024	0.7082	0.7088	0.7082	0.7088	0.7088	-
Apr 04, 2024	0.7210	0.7220	0.7204	0.7220	0.7220	-
Apr 03, 2024	0.6822	0.6822	0.6814	0.6814	0.6814	-
Apr 02, 2024	0.6854	0.6854	0.6846	0.6846	0.6846	-
Mar 28, 2024	0.6910	0.6918	0.6906	0.6918	0.6918	-
Mar 27, 2024	0.6740	0.6748	0.6730	0.6748	0.6748	-
Mar 26, 2024	0.6742	0.6744	0.6740	0.6740	0.6740	-
Mar 25, 2024	0.6922	0.7264	0.6922	0.6928	0.6928	150
Mar 22, 2024	0.7410	0.7410	0.7410	0.7410	0.7410	-
Mar 21, 2024	0.7430	0.7438	0.7410	0.7410	0.7410	-
Mar 20, 2024	0.7306	0.7314	0.7306	0.7314	0.7314	-
Mar 19, 2024	0.7332	0.7332	0.7326	0.7332	0.7332	-
Mar 18, 2024	0.7628	0.7630	0.7628	0.7630	0.7630	-
Mar 15, 2024	0.7394	0.7396	0.7382	0.7396	0.7396	-
Mar 14, 2024	0.8102	0.8102	0.8088	0.8088	0.8088	-
Mar 13, 2024	0.8280	0.8280	0.8272	0.8272	0.8272	-
Mar 12, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Mar 11, 2024	0.7466	0.7466	0.7466	0.7466	0.7466	-
Mar 08, 2024	0.7340	0.7340	0.7340	0.7340	0.7340	-
Mar 07, 2024	0.7340	0.7340	0.7340	0.7340	0.7340	-
Mar 06, 2024	0.7328	0.7340	0.7322	0.7340	0.7340	-
Mar 05, 2024	0.7476	0.7492	0.7474	0.7492	0.7492	-
Mar 04, 2024	0.7842	0.8078	0.7842	0.8078	0.8078	2,000
Mar 01, 2024	0.7580	0.7580	0.7566	0.7576	0.7576	-
Feb 29, 2024	0.7284	0.7652	0.7270	0.7642	0.7642	2,110
Feb 28, 2024	0.7168	0.7168	0.7168	0.7168	0.7168	-
Feb 27, 2024	0.6840	0.7168	0.6840	0.7168	0.7168	2,166
Feb 26, 2024	0.7098	0.7098	0.7098	0.7098	0.7098	250
Feb 23, 2024	0.6702	0.6702	0.6702	0.6702	0.6702	1,000
Feb 22, 2024	0.6954	0.6954	0.6954	0.6954	0.6954	65
Feb 21, 2024	0.7798	0.7798	0.7798	0.7798	0.7798	-
Feb 20, 2024	0.7798	0.7798	0.7798	0.7798	0.7798	-
Feb 19, 2024	0.7798	0.7798	0.7798	0.7798	0.7798	2,800
Feb 16, 2024	0.6982	0.6982	0.6982	0.6982	0.6982	1,000
Feb 15, 2024	0.6230	0.6236	0.6230	0.6236	0.6236	322
Feb 14, 2024	0.6256	0.6256	0.6256	0.6256	0.6256	-
Feb 13, 2024	0.6142	0.6142	0.6116	0.6116	0.6116	11,000
Feb 12, 2024	0.6372	0.6372	0.6372	0.6372	0.6372	1,000
Feb 09, 2024	0.6598	0.6600	0.6598	0.6600	0.6600	-
Feb 08, 2024	0.6042	0.6042	0.6040	0.6040	0.6040	7,000
Feb 07, 2024	0.5794	0.5794	0.5794	0.5794	0.5794	-
Feb 06, 2024	0.5794	0.5794	0.5794	0.5794	0.5794	-
Feb 05, 2024	0.5794	0.5794	0.5794	0.5794	0.5794	-
Feb 02, 2024	0.5794	0.5794	0.5792	0.5794	0.5794	-
Feb 01, 2024	0.5880	0.5880	0.5880	0.5880	0.5880	1,200
Jan 31, 2024	0.6134	0.6134	0.6134	0.6134	0.6134	-
Jan 30, 2024	0.6134	0.6134	0.6134	0.6134	0.6134	-
Jan 29, 2024	0.5454	0.5454	0.5454	0.5454	0.5454	-
Jan 26, 2024	0.5454	0.5454	0.5454	0.5454	0.5454	-
Jan 25, 2024	0.5454	0.5454	0.5454	0.5454	0.5454	-
Jan 24, 2024	0.5858	0.5858	0.5858	0.5858	0.5858	4,000
Jan 23, 2024	0.7198	0.7198	0.7198	0.7198	0.7198	-
Jan 22, 2024	0.7198	0.7198	0.7198	0.7198	0.7198	-
Jan 19, 2024	0.7198	0.7198	0.7198	0.7198	0.7198	-
Jan 18, 2024	0.7400	0.7496	0.7198	0.7198	0.7198	6,100
Jan 17, 2024	0.8000	0.8000	0.7702	0.7702	0.7702	164,800
Jan 16, 2024	0.8202	0.8208	0.8202	0.8208	0.8208	1,500
Jan 15, 2024	0.9330	0.9330	0.9330	0.9330	0.9330	-
Jan 12, 2024	0.8900	0.9330	0.8900	0.9330	0.9330	2,000
Jan 11, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 10, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 09, 2024	0.9152	0.9152	0.9152	0.9152	0.9152	-
Jan 08, 2024	0.9240	0.9240	0.9240	0.9240	0.9240	-
Jan 05, 2024	0.9504	0.9504	0.9504	0.9504	0.9504	-
Jan 04, 2024	0.9652	1.0095	0.9652	1.0095	1.0095	900
Jan 03, 2024	0.9786	0.9786	0.9786	0.9786	0.9786	-
Jan 02, 2024	1.0235	1.0735	1.0235	1.0735	1.0735	3,000
Dec 29, 2023	0.9986	0.9986	0.9986	0.9986	0.9986	-
Dec 28, 2023	0.9910	0.9910	0.9910	0.9910	0.9910	-
Dec 27, 2023	0.9768	0.9768	0.9768	0.9768	0.9768	20,000
Dec 22, 2023	0.9670	0.9670	0.9670	0.9670	0.9670	-
Dec 21, 2023	0.9300	0.9670	0.9300	0.9670	0.9670	517
Dec 20, 2023	1.0760	1.0760	1.0760	1.0760	1.0760	-
Dec 19, 2023	0.9824	1.0760	0.9824	1.0760	1.0760	33,713
Dec 18, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Dec 15, 2023	0.8680	0.9000	0.8680	0.9000	0.9000	600
Dec 14, 2023	0.8312	0.8688	0.8312	0.8632	0.8632	2,354
Dec 13, 2023	0.7926	0.7926	0.7926	0.7926	0.7926	10,000
Dec 12, 2023	0.8202	0.8202	0.8202	0.8202	0.8202	-
Dec 11, 2023	0.8204	0.8204	0.8202	0.8202	0.8202	15,000
Dec 08, 2023	0.8296	0.8684	0.8296	0.8684	0.8684	21,252
Dec 07, 2023	0.8286	0.8286	0.8286	0.8286	0.8286	2,000
Dec 06, 2023	0.8198	0.8198	0.8198	0.8198	0.8198	5,000
Dec 05, 2023	0.7712	0.7712	0.7702	0.7702	0.7702	2,520
Dec 04, 2023	0.8144	0.8144	0.8144	0.8144	0.8144	-
Dec 01, 2023	0.8068	0.8068	0.8068	0.8068	0.8068	-
Nov 30, 2023	0.8068	0.8068	0.8068	0.8068	0.8068	-
Nov 29, 2023	0.8068	0.8068	0.8068	0.8068	0.8068	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,996.09+124.13(+0.57%)

S&P 5005,064.15+53.55(+1.07%)

DOW38,433.13+193.15(+0.51%)

CAD/USD0.7321+0.0020(+0.27%)

CRUDE OIL82.17+0.27(+0.33%)

Bitcoin CAD91,556.12+845.06(+0.93%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Liontown Resources Limited (LIS.F)

S&P/TSX
21,996.09
+124.13(+0.57%)

S&P 500
5,064.15
+53.55(+1.07%)

DOW
38,433.13
+193.15(+0.51%)

CAD/USD
0.7321
+0.0020(+0.27%)

CRUDE OIL
82.17
+0.27(+0.33%)

Bitcoin CAD
91,556.12
+845.06(+0.93%)