Liontown Resources Ltd (PK) (LINRF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0396 | 10.858239649 | 0.3647 | 0.4043 | 0.3647 | 4716 | 0.40340759 | CS |
| 4 | 0.0244 | 6.42274282706 | 0.3799 | 0.45 | 0.3647 | 2875 | 0.42109241 | CS |
| 12 | -0.1057 | -20.7254901961 | 0.51 | 0.51 | 0.3098 | 12114 | 0.38397048 | CS |
| 26 | -0.1622 | -28.6319505737 | 0.5665 | 0.62 | 0.3098 | 10576 | 0.45543315 | CS |
| 52 | -0.3207 | -44.2344827586 | 0.725 | 1.1 | 0.3098 | 12253 | 0.61308589 | CS |
| 156 | -0.8457 | -67.656 | 1.25 | 2.3 | 0.3098 | 14358 | 1.11094791 | CS |
| 260 | 0.0487 | 13.6951631046 | 0.3556 | 2.3 | 0.3098 | 14357 | 1.1096208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 0.4043 | 0.0011 | 0.27 | 0.4 | 0.4043 | 0.4 | 1780 |
| 1740004140 | 0.4032 | 0 | 0.00 | 0.4032 | 0.4032 | 0.4032 | 0 |
| 1739917740 | 0.4032 | -0.0094 | -2.28 | 0.3647 | 0.4032 | 0.3647 | 7652 |
| 1739571720 | 0.4126 | 0 | 0.00 | 0.4126 | 0.4126 | 0.4126 | 0 |
| 1739485320 | 0.4126 | -0.0004 | -0.10 | 0.4103 | 0.4144 | 0.4103 | 4405 |
| 1739398800 | 0.413 | 0 | 0.00 | 0.413 | 0.413 | 0.413 | 0 |
| 1739312400 | 0.413 | 0 | 0.00 | 0.413 | 0.413 | 0.413 | 0 |
| 1739226000 | 0.413 | -0.007 | -1.67 | 0.413 | 0.413 | 0.413 | 1650 |
| 1738967160 | 0.42 | -0.03 | -6.67 | 0.42 | 0.42 | 0.42 | 1010 |
| 1738880400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1738794000 | 0.45 | 0.0295 | 7.02 | 0.42 | 0.45 | 0.3882 | 3200 |
| 1738708080 | 0.4205 | -0.0165 | -3.78 | 0.4205 | 0.4205 | 0.4205 | 1000 |
| 1738621740 | 0.437 | -0.013 | -2.89 | 0.437 | 0.437 | 0.437 | 1550 |
| 1738362480 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1738276080 | 0.45 | 0.033 | 7.91 | 0.4282 | 0.45 | 0.4282 | 3900 |
| 1738189740 | 0.417 | 0.0043 | 1.04 | 0.3799 | 0.417 | 0.3799 | 2600 |
| 1738103220 | 0.4127 | 0 | 0.00 | 0.4127 | 0.4127 | 0.4127 | 0 |
| 1738016820 | 0.4127 | 0 | 0.00 | 0.4127 | 0.4127 | 0.4127 | 0 |
| 1737757620 | 0.4127 | 0 | 0.00 | 0.4127 | 0.4127 | 0.4127 | 0 |
| 1737671220 | 0.4127 | -0.0173 | -4.02 | 0.4127 | 0.4127 | 0.4127 | 500 |
| 1737584640 | 0.43 | -0.0073 | -1.67 | 0.4413 | 0.4413 | 0.43 | 11514 |
| 1737498540 | 0.4373 | 0.0273001 | 6.66 | 0.4309 | 0.4503 | 0.4309 | 6200 |
| 1737152880 | 0.4099999 | 0.0419199 | 11.39 | 0.3963 | 0.4099999 | 0.3963 | 6500 |
| 1737066420 | 0.36808 | -0.00192 | -0.52 | 0.37 | 0.3997 | 0.36808 | 10400 |
| 1736979720 | 0.37 | 0.0162 | 4.58 | 0.37 | 0.4 | 0.3679 | 14720 |
| 1736893380 | 0.3538 | 0.0172 | 5.11 | 0.35375 | 0.3538 | 0.35375 | 6000 |
| 1736806800 | 0.3366 | -0.0234 | -6.50 | 0.3361 | 0.35 | 0.3361 | 10500 |
| 1736547720 | 0.36 | 0 | 0.00 | 0.34 | 0.36 | 0.34 | 4500 |
| 1736375340 | 0.36 | -0.00165 | -0.46 | 0.36 | 0.36 | 0.36 | 100 |
| 1736288580 | 0.36165 | 0 | 0.00 | 0.36165 | 0.36165 | 0.36165 | 0 |
| 1736202180 | 0.36165 | 0 | 0.00 | 0.36165 | 0.36165 | 0.36165 | 0 |
| 1735942980 | 0.36165 | 0.01165 | 3.33 | 0.3933 | 0.3933 | 0.36165 | 2300 |
| 1735856760 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1735683960 | 0.35 | -0.00715 | -2.00 | 0.34875 | 0.35 | 0.34875 | 23520 |
| 1735597740 | 0.35715 | 0.01695 | 4.98 | 0.3305 | 0.35715 | 0.3305 | 11000 |
| 1735338000 | 0.3402 | 0.0013 | 0.38 | 0.34525 | 0.34525 | 0.3402 | 8655 |
| 1735252020 | 0.3389 | -0.0111 | -3.17 | 0.35 | 0.36 | 0.3389 | 28797 |
| 1735078800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1734992400 | 0.35 | -0.0202 | -5.46 | 0.36 | 0.36 | 0.35 | 57400 |
| 1734733200 | 0.3701999 | 0.0401999 | 12.18 | 0.3395 | 0.3701999 | 0.3395 | 13000 |
| 1734646800 | 0.33 | -0.0166 | -4.79 | 0.3466 | 0.3466 | 0.33 | 3570 |
| 1734560940 | 0.3466 | 0.0033 | 0.96 | 0.3493 | 0.3493 | 0.3466 | 635 |
| 1734474360 | 0.3433 | -0.0112 | -3.16 | 0.3098 | 0.3512 | 0.3098 | 6600 |
| 1734388140 | 0.3545 | -0.0255 | -6.71 | 0.3469 | 0.3545 | 0.3469 | 10540 |
| 1734128940 | 0.38 | -0.02275 | -5.65 | 0.3855 | 0.39 | 0.38 | 56050 |
| 1734042480 | 0.40275 | 0.01275 | 3.27 | 0.40275 | 0.40275 | 0.40275 | 2000 |
| 1733955900 | 0.39 | -0.01 | -2.50 | 0.4042 | 0.4042 | 0.3855 | 5651 |
| 1733869200 | 0.4 | 0.0075 | 1.91 | 0.4 | 0.4058 | 0.3855 | 69715 |
| 1733782800 | 0.3925 | -0.0375 | -8.72 | 0.43 | 0.4782 | 0.3925 | 59100 |
| 1733523600 | 0.43 | -0.0206 | -4.57 | 0.44 | 0.44 | 0.4078 | 21000 |
| 1733437500 | 0.4506 | -0.0132 | -2.85 | 0.45 | 0.4506 | 0.4187 | 12900 |
| 1733350980 | 0.4638 | 0.0138 | 3.07 | 0.488 | 0.488 | 0.4442 | 4450 |
| 1733264700 | 0.45 | -0.0295 | -6.15 | 0.45 | 0.45 | 0.45 | 1000 |
| 1733178180 | 0.4795 | -0.0305 | -5.98 | 0.45 | 0.4795 | 0.45 | 11138 |
| 1732918200 | 0.51 | 0.0051 | 1.01 | 0.51 | 0.51 | 0.51 | 100 |
| 1732746540 | 0.5049 | -0.0106 | -2.06 | 0.5049 | 0.5049 | 0.5049 | 2000 |
| 1732660140 | 0.5155 | -0.0145 | -2.74 | 0.51 | 0.5155 | 0.51 | 3940 |
| 1732573560 | 0.53 | 0.0229 | 4.52 | 0.5248 | 0.53 | 0.5248 | 9031 |
| 1732314000 | 0.5071 | 0.01325 | 2.68 | 0.4942 | 0.5071 | 0.4942 | 4867 |
| 1732227900 | 0.49385 | -0.03335 | -6.33 | 0.49385 | 0.49385 | 0.49385 | 415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
