ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,631.22
0.28%
US Tech 100
19,865.20
0.10%
Dow Jones
40,211.72
0.53%
Brent Oil
83.635
-0.84%
Bitcoin
63,330.35
-2.35%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Liontown Resources Ltd (LIS)

  7. Liontown Resources Ltd (LIS) Historical

LIS Liontown Resources Ltd

0.60
-0.0066 (-1.09%)
06:15:33 - Realtime Data

LIS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 15 2024 0.6152 -0.0146 -2.32% 0.6148 0.6152 0.6002 15,942
Jul 12 2024 0.6298 0.0162 2.64% 0.624 0.6298 0.624 3,800
Jul 11 2024 0.6136 0.046 8.10% 0.6138 0.6138 0.586 8,360
Jul 10 2024 0.5676 -0.008 -1.39% 0.595 0.5954 0.5676 20,030
Jul 09 2024 0.5756 0.0254 4.62% 0.5758 0.5758 0.5756 6,001
Jul 08 2024 0.5502 -0.032 -5.50% 0.5726 0.5726 0.5502 296
Jul 05 2024 0.5822 0.004 0.69% 0.5542 0.5822 0.5542 26,750
Jul 04 2024 0.5782 0.0036 0.63% 0.5768 0.5782 0.56 21,095
Jul 03 2024 0.5746 -0.0294 -4.87% 0.565 0.5754 0.5502 41,317
Jul 02 2024 0.604 0.0638 11.81% 0.601 0.61 0.5918 27,568
Jul 01 2024 0.5402 -0.0294 -5.16% 0.5648 0.5648 0.5402 1,218
Jun 28 2024 0.5696 -0.0282 -4.72% 0.5548 0.5696 0.5548 7,078
Jun 27 2024 0.5978 0.00 0.00% 0.5978 0.5978 0.5978 0.00
Jun 26 2024 0.5978 0.0332 5.88% 0.5722 0.598 0.5696 12,523
Jun 25 2024 0.5646 -0.0138 -2.39% 0.566 0.566 0.5564 10,561
Jun 24 2024 0.5784 -0.018 -3.02% 0.5812 0.595 0.5582 59,107
Jun 21 2024 0.5964 -0.0378 -5.96% 0.5966 0.598 0.5964 43,624
Jun 20 2024 0.6342 -0.015 -2.31% 0.62 0.6342 0.6196 3,410
Jun 19 2024 0.6492 0.0276 4.44% 0.6114 0.6492 0.6114 16,359
Jun 18 2024 0.6216 -0.0048 -0.77% 0.6192 0.6496 0.6192 518
Jun 17 2024 0.6264 -0.0422 -6.31% 0.65 0.65 0.6264 13,109
Jun 14 2024 0.6686 -0.0016 -0.24% 0.6612 0.6686 0.6502 8,784
Jun 13 2024 0.6702 -0.0304 -4.34% 0.6882 0.6882 0.6702 1,510
Jun 12 2024 0.7006 0.016 2.34% 0.6982 0.7006 0.6752 13,215
Jun 11 2024 0.6846 -0.0156 -2.23% 0.6918 0.6918 0.6622 43,464
Jun 10 2024 0.7002 0.00 0.00% 0.70 0.7002 0.70 1,471
Jun 07 2024 0.7002 -0.0396 -5.35% 0.728 0.7296 0.70 1,781
Jun 06 2024 0.7398 0.0064 0.87% 0.7442 0.7442 0.709 13,814
Jun 05 2024 0.7334 -0.0556 -7.05% 0.7602 0.7602 0.7334 13,132
Jun 04 2024 0.789 -0.0488 -5.82% 0.789 0.8062 0.789 2,725
Jun 03 2024 0.8378 0.063 8.13% 0.8348 0.8378 0.7966 1,745
May 31 2024 0.7748 -0.02 -2.52% 0.7758 0.8142 0.7748 3,750
May 30 2024 0.7948 -0.06 -7.02% 0.8072 0.8072 0.7852 7,285
May 29 2024 0.8548 0.00 0.00% 0.8548 0.8548 0.8548 0.00
May 28 2024 0.8548 0.0048 0.56% 0.85 0.8548 0.8252 8,208
May 27 2024 0.85 -0.0268 -3.06% 0.85 0.85 0.85 5,420
May 24 2024 0.8768 0.0266 3.13% 0.8594 0.8768 0.8594 8,150
May 23 2024 0.8502 -0.0296 -3.36% 0.8798 0.8798 0.8502 3,480
May 22 2024 0.8798 -0.02 -2.22% 0.8798 0.8798 0.8798 22
May 21 2024 0.8998 -0.035 -3.74% 0.8998 0.8998 0.8752 11,207
May 20 2024 0.9348 0.0208 2.28% 0.92 0.9348 0.92 3,230
May 17 2024 0.914 0.0638 7.50% 0.9002 0.922 0.9002 34,036
May 16 2024 0.8502 0.0002 0.02% 0.8798 0.8798 0.8502 140
May 15 2024 0.85 0.0198 2.38% 0.8712 0.8712 0.8402 3,872
May 14 2024 0.8302 -0.0296 -3.44% 0.8502 0.8674 0.8302 6,630
May 13 2024 0.8598 0.0096 1.13% 0.8598 0.8598 0.8598 1,435
May 10 2024 0.8502 0.03 3.66% 0.8502 0.8698 0.8502 6,525
May 09 2024 0.8202 0.0296 3.74% 0.8202 0.85 0.8202 1,736
May 08 2024 0.7906 -0.0042 -0.53% 0.7902 0.80 0.7902 7,000
May 07 2024 0.7948 0.013 1.66% 0.7636 0.7948 0.7614 883
May 06 2024 0.7818 0.0462 6.28% 0.7818 0.7818 0.7818 500
May 03 2024 0.7356 -0.0308 -4.02% 0.77 0.77 0.734 1,691
May 02 2024 0.7664 -0.0034 -0.44% 0.728 0.7664 0.728 916
Apr 30 2024 0.7698 0.0186 2.48% 0.738 0.7698 0.7356 6,850
Apr 29 2024 0.7512 0.049 6.98% 0.751 0.7512 0.716 15,325
Apr 26 2024 0.7022 0.0338 5.06% 0.6692 0.7022 0.6692 1,971
Apr 25 2024 0.6684 -0.0118 -1.73% 0.669 0.669 0.6678 7,562
Apr 24 2024 0.6802 0.03 4.61% 0.6802 0.6802 0.6802 2,510
Apr 23 2024 0.6502 -0.027 -3.99% 0.6748 0.6748 0.6502 2,631
Apr 22 2024 0.6772 -0.0116 -1.68% 0.6798 0.6798 0.6772 2,726
Apr 19 2024 0.6888 0.004 0.58% 0.6888 0.6888 0.6606 5,200
Apr 18 2024 0.6848 -0.039 -5.39% 0.6844 0.6852 0.6844 1,294
Apr 17 2024 0.7238 0.0214 3.05% 0.6914 0.7238 0.6912 6,200

Your Recent History

TG
LIS
Liontown Resources
COIN
UPCUST
UPC
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved