Canada Markets open in 3 hrs 23 mins

Liontown Resources Limited (LIS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.1730-0.0340 (-2.82%)
As of 08:20AM CET. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20221.17301.17301.17301.17301.1730504
Dec 07, 20221.20701.20701.20701.20701.2070-
Dec 06, 20221.22801.28801.22801.28601.2860108
Dec 05, 20221.34201.34201.27801.34101.34101,900
Dec 02, 20221.31401.31401.31401.31401.3140-
Dec 01, 20221.28801.28801.28801.28801.2880-
Nov 30, 20221.22401.22401.22401.22401.2240-
Nov 29, 20221.20601.20601.20601.20601.2060-
Nov 28, 20221.21901.21901.15401.15401.1540885
Nov 25, 20221.26501.26501.26501.26501.2650-
Nov 24, 20221.31401.31401.31401.31401.3140-
Nov 23, 20221.31401.31401.31401.31401.3140-
Nov 22, 20221.31201.31401.31201.31401.31401,500
Nov 21, 20221.28201.28201.28201.28201.2820-
Nov 18, 20221.24401.24401.24401.24401.2440-
Nov 17, 20221.25301.25301.25301.25301.2530-
Nov 16, 20221.25801.31701.25801.31701.317050
Nov 15, 20221.39201.39201.39201.39201.3920-
Nov 14, 20221.39201.39201.39201.39201.3920-
Nov 11, 20221.30401.30401.30401.30401.3040-
Nov 10, 20221.24401.24401.24401.24401.2440-
Nov 09, 20221.24001.24001.24001.24001.2400-
Nov 08, 20221.22901.22901.22901.22901.2290-
Nov 07, 20221.20401.26601.20401.26601.2660450
Nov 04, 20221.19901.20401.19901.20401.204010
Nov 03, 20221.13501.18901.13501.18901.1890150
Nov 02, 20221.18501.24201.18501.24201.24209
Nov 01, 20221.22401.28301.22401.28301.2830500
Oct 31, 20221.18701.18701.18301.18301.1830234
Oct 28, 20221.17001.17001.17001.17001.1700-
Oct 27, 20221.28201.28201.28201.28201.2820100
Oct 26, 20221.27701.28001.27651.27651.2765750
Oct 25, 20221.23201.23201.23201.23201.23202,355
Oct 24, 20221.16201.16201.16201.16201.1620-
Oct 21, 20221.15901.16201.15901.16201.1620250
Oct 20, 20221.14901.14901.14901.14901.1490-
Oct 19, 20221.15301.15801.15301.15801.15801,000
Oct 18, 20221.11401.11401.11401.11401.1140-
Oct 17, 20221.10001.12201.10001.12201.12205,500
Oct 14, 20221.03301.03301.03301.03301.0330-
Oct 13, 20220.96000.96000.96000.96000.9600-
Oct 12, 20220.98300.98300.98300.98300.9830-
Oct 11, 20220.98000.98000.98000.98000.9800200
Oct 10, 20220.97100.97100.97100.97100.9710-
Oct 07, 20221.01801.01801.01801.01801.01801,200
Oct 06, 20221.02901.02901.02901.02901.0290-
Oct 05, 20221.02501.02501.02501.02501.0250-
Oct 04, 20221.02601.06301.02601.06301.0630150
Oct 03, 20220.94100.94100.94100.94100.9410500
Sept 30, 20220.96300.96300.96300.96300.96306,000
Sept 29, 20220.97500.97500.97500.97500.9750-
Sept 28, 20220.95300.95300.95300.95300.9530-
Sept 27, 20220.99601.04400.99601.04401.04401,000
Sept 26, 20220.97800.97800.97800.97800.9780-
Sept 23, 20221.03501.03501.01001.01001.010012,900
Sept 22, 20221.09951.09951.09951.09951.0995480
Sept 21, 20221.08101.08101.08001.08001.08007,780
Sept 20, 20221.10601.10601.10601.10601.1060-
Sept 19, 20221.07001.07101.07001.07101.0710100
Sept 16, 20221.07001.07201.07001.07201.07205,500
Sept 15, 20221.13501.18201.13501.18201.1820150
Sept 14, 20221.12001.12001.12001.19001.1900-
Sept 13, 20221.19001.19001.19001.19001.19002,452
Sept 12, 20221.19051.19051.19051.19051.19051,000
Sept 09, 20221.19501.19501.19501.19501.1950-
Sept 08, 20221.22001.22001.22001.22001.2200-
Sept 07, 20221.14201.14201.14201.14201.1420-
Sept 06, 20221.17201.17201.17201.17201.1720-
Sept 05, 20221.11601.11601.11601.11601.1160-
Sept 02, 20221.07601.08001.07601.08001.08001,000
Sept 01, 20221.11801.11801.11801.11801.1180-
Aug 31, 20221.20401.20401.20401.20401.2040-
Aug 30, 20221.14901.20401.14901.20401.20401,000
Aug 29, 20221.16901.16901.14001.14001.140010,001
Aug 26, 20221.23401.24001.22001.24001.24003,624
Aug 25, 20221.17201.23401.17201.23401.23405,100
Aug 24, 20221.18201.24301.18201.24301.2430650
Aug 23, 20221.10001.10001.10001.10001.1000-
Aug 22, 20221.12901.13501.10001.10001.10003,142
Aug 19, 20221.12301.12301.12301.12301.1230-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...