Liontown Resources Ltd (LTR.AU) — Historial de precios
A 2026-09-03 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-03 | 1.26 | 1.28 | 1.18 | 1.19 | -4.03% | 42,989,705 |
| 2026-09-02 | 1.26 | 1.28 | 1.20 | 1.24 | -4.98% | 56,131,000 |
| 2026-09-01 | 1.18 | 1.33 | 1.17 | 1.30 | +6.53% | 64,886,476 |
| 2026-08-31 | 1.15 | 1.27 | 1.15 | 1.23 | +2.51% | 51,215,274 |
| 2026-08-28 | 1.16 | 1.21 | 1.16 | 1.20 | +4.37% | 38,784,504 |
| 2026-08-27 | 1.21 | 1.23 | 1.14 | 1.15 | -4.58% | 42,877,803 |
| 2026-08-26 | 1.22 | 1.22 | 1.16 | 1.20 | -0.83% | 64,589,808 |
| 2026-08-25 | 1.28 | 1.29 | 1.19 | 1.21 | -8.68% | 71,900,100 |
| 2026-08-24 | 1.33 | 1.35 | 1.27 | 1.32 | +4.33% | 61,572,986 |
| 2026-08-21 | 1.22 | 1.28 | 1.19 | 1.27 | +5.39% | 36,724,516 |
| 2026-08-20 | 1.19 | 1.22 | 1.16 | 1.21 | +4.78% | 34,772,115 |
| 2026-08-19 | 1.19 | 1.24 | 1.14 | 1.15 | -4.56% | 41,321,850 |
| 2026-08-18 | 1.26 | 1.27 | 1.20 | 1.21 | -7.31% | 46,640,816 |
| 2026-08-17 | 1.29 | 1.34 | 1.25 | 1.30 | +1.96% | 37,182,737 |
| 2026-08-14 | 1.22 | 1.28 | 1.19 | 1.27 | +3.66% | 34,060,507 |
| 2026-08-13 | 1.25 | 1.27 | 1.19 | 1.23 | -1.20% | 34,609,170 |
| 2026-08-12 | 1.17 | 1.26 | 1.15 | 1.25 | +5.51% | 32,248,875 |
| 2026-08-11 | 1.20 | 1.24 | 1.18 | 1.18 | -1.67% | 24,612,595 |
| 2026-08-10 | 1.22 | 1.23 | 1.17 | 1.20 | +1.69% | 38,098,718 |
| 2026-08-07 | 1.11 | 1.19 | 1.11 | 1.18 | +9.26% | 48,435,217 |
| 2026-08-06 | 1.07 | 1.12 | 1.05 | 1.08 | +1.89% | 46,887,982 |
| 2026-08-05 | 1.07 | 1.09 | 1.04 | 1.06 | +2.91% | 45,819,744 |
| 2026-08-04 | 1.00 | 1.05 | 0.99 | 1.03 | +4.04% | 51,827,533 |
| 2026-08-03 | 0.96 | 1.02 | 0.94 | 0.99 | +2.59% | 32,533,124 |
| 2026-07-31 | 1.03 | 1.06 | 0.96 | 0.96 | -2.03% | 47,744,113 |
| 2026-07-30 | 1.06 | 1.06 | 0.98 | 0.98 | -10.86% | 65,921,247 |
| 2026-07-29 | 1.09 | 1.14 | 1.04 | 1.10 | -7.92% | 58,437,586 |
| 2026-07-28 | 1.23 | 1.23 | 1.19 | 1.20 | -2.04% | 16,947,494 |
| 2026-07-27 | 1.21 | 1.23 | 1.20 | 1.23 | +3.38% | 23,166,922 |
| 2026-07-24 | 1.25 | 1.25 | 1.17 | 1.19 | -7.42% | 24,049,485 |
| 2026-07-23 | 1.25 | 1.32 | 1.24 | 1.28 | +3.64% | 35,007,721 |
| 2026-07-22 | 1.23 | 1.26 | 1.22 | 1.24 | +2.07% | 36,036,746 |
| 2026-07-21 | 1.27 | 1.27 | 1.18 | 1.21 | -5.10% | 45,250,632 |
| 2026-07-20 | 1.33 | 1.37 | 1.27 | 1.27 | -4.14% | 33,299,205 |
| 2026-07-17 | 1.35 | 1.38 | 1.33 | 1.33 | -4.66% | 36,262,042 |
| 2026-07-16 | 1.42 | 1.43 | 1.35 | 1.40 | -2.79% | 28,326,293 |
| 2026-07-15 | 1.45 | 1.47 | 1.42 | 1.44 | +1.06% | 21,463,296 |
| 2026-07-14 | 1.42 | 1.44 | 1.39 | 1.42 | -0.35% | 26,254,200 |
| 2026-07-13 | 1.50 | 1.50 | 1.40 | 1.43 | -4.36% | 26,385,407 |
| 2026-07-10 | 1.50 | 1.52 | 1.46 | 1.49 | +1.02% | 30,298,791 |
| 2026-07-09 | 1.47 | 1.50 | 1.45 | 1.48 | +0.68% | 45,004,959 |
| 2026-07-08 | 1.50 | 1.52 | 1.44 | 1.47 | -4.25% | 70,631,240 |
| 2026-07-07 | 1.66 | 1.66 | 1.51 | 1.53 | -7.55% | 37,095,310 |
| 2026-07-06 | 1.74 | 1.80 | 1.62 | 1.66 | -2.93% | 30,141,637 |
| 2026-07-03 | 1.65 | 1.72 | 1.63 | 1.71 | +2.10% | 18,150,090 |
| 2026-07-02 | 1.74 | 1.76 | 1.67 | 1.67 | -3.19% | 19,767,697 |
| 2026-07-01 | 1.74 | 1.75 | 1.63 | 1.73 | +2.37% | 31,189,783 |
| 2026-06-30 | 1.62 | 1.73 | 1.54 | 1.69 | +1.51% | 43,028,601 |
| 2026-06-29 | 1.66 | 1.70 | 1.61 | 1.66 | +0.00% | 37,276,666 |
| 2026-06-26 | 1.74 | 1.78 | 1.65 | 1.66 | -5.68% | 30,462,976 |
| 2026-06-25 | 1.87 | 1.87 | 1.74 | 1.76 | -7.37% | 30,065,838 |
| 2026-06-24 | 1.85 | 1.91 | 1.78 | 1.90 | +1.06% | 48,159,120 |
| 2026-06-23 | 1.90 | 1.93 | 1.85 | 1.88 | -1.05% | 19,824,124 |
| 2026-06-22 | 1.98 | 1.99 | 1.85 | 1.90 | -4.04% | 22,548,501 |
| 2026-06-19 | 2.03 | 2.05 | 1.93 | 1.98 | -2.94% | 70,306,154 |
| 2026-06-18 | 2.06 | 2.12 | 2.01 | 2.04 | -4.23% | 19,935,088 |
| 2026-06-17 | 2.08 | 2.18 | 2.06 | 2.13 | +3.90% | 19,443,294 |
| 2026-06-16 | 2.23 | 2.25 | 2.04 | 2.05 | -8.48% | 24,508,235 |
| 2026-06-15 | 2.29 | 2.31 | 2.21 | 2.24 | +2.75% | 24,310,904 |
| 2026-06-12 | 2.07 | 2.19 | 2.05 | 2.18 | +9.82% | 18,455,046 |
| 2026-06-11 | 1.85 | 2.02 | 1.80 | 1.99 | +4.20% | 25,628,394 |
| 2026-06-10 | 2.07 | 2.08 | 1.89 | 1.91 | -7.97% | 33,599,702 |
| 2026-06-09 | 2.05 | 2.10 | 2.02 | 2.07 | -3.27% | 29,949,949 |
| 2026-06-05 | 2.22 | 2.22 | 2.12 | 2.14 | -6.14% | 24,012,337 |
| 2026-06-04 | 2.36 | 2.37 | 2.27 | 2.28 | -5.79% | 16,630,492 |
| 2026-06-03 | 2.55 | 2.57 | 2.40 | 2.42 | -3.20% | 12,344,432 |
| 2026-06-02 | 2.48 | 2.50 | 2.40 | 2.50 | +0.00% | 12,306,818 |
| 2026-06-01 | 2.38 | 2.54 | 2.38 | 2.50 | +3.31% | 16,760,656 |
| 2026-05-29 | 2.36 | 2.45 | 2.36 | 2.42 | +3.86% | 31,914,488 |
| 2026-05-28 | 2.28 | 2.40 | 2.26 | 2.33 | +2.64% | 19,182,846 |
| 2026-05-27 | 2.33 | 2.36 | 2.25 | 2.27 | -2.16% | 14,493,235 |
| 2026-05-26 | 2.27 | 2.35 | 2.24 | 2.32 | +2.65% | 12,358,478 |
| 2026-05-25 | 2.33 | 2.34 | 2.25 | 2.26 | -2.59% | 11,624,252 |
| 2026-05-22 | 2.28 | 2.32 | 2.24 | 2.32 | +3.11% | 23,685,819 |
| 2026-05-21 | 2.20 | 2.28 | 2.19 | 2.25 | +4.17% | 16,528,380 |
| 2026-05-20 | 2.19 | 2.21 | 2.14 | 2.16 | -3.14% | 21,436,671 |
| 2026-05-19 | 2.29 | 2.30 | 2.17 | 2.23 | -3.88% | 19,456,987 |
| 2026-05-18 | 2.32 | 2.38 | 2.29 | 2.32 | -1.28% | 17,102,763 |
| 2026-05-15 | 2.41 | 2.42 | 2.29 | 2.35 | -6.00% | 37,104,585 |
| 2026-05-14 | 2.56 | 2.59 | 2.40 | 2.50 | -2.72% | 17,750,362 |
| 2026-05-13 | 2.59 | 2.65 | 2.57 | 2.57 | -0.77% | 19,765,600 |
| 2026-05-12 | 2.55 | 2.64 | 2.55 | 2.59 | +5.28% | 23,315,671 |
| 2026-05-11 | 2.44 | 2.55 | 2.42 | 2.46 | +0.41% | 13,606,189 |
| 2026-05-08 | 2.49 | 2.55 | 2.43 | 2.45 | -2.39% | 12,207,938 |
| 2026-05-07 | 2.60 | 2.62 | 2.46 | 2.51 | -1.18% | 16,121,500 |
| 2026-05-06 | 2.43 | 2.56 | 2.42 | 2.54 | +6.28% | 20,516,088 |
| 2026-05-05 | 2.40 | 2.41 | 2.34 | 2.39 | -1.24% | 8,835,071 |
| 2026-05-04 | 2.62 | 2.62 | 2.41 | 2.42 | -8.33% | 17,152,519 |
| 2026-05-01 | 2.41 | 2.64 | 2.38 | 2.64 | +12.34% | 27,094,547 |
| 2026-04-30 | 2.42 | 2.48 | 2.32 | 2.35 | -3.29% | 27,079,266 |
| 2026-04-29 | 2.30 | 2.43 | 2.30 | 2.43 | +2.53% | 17,090,286 |
| 2026-04-28 | 2.32 | 2.43 | 2.30 | 2.37 | +3.95% | 18,489,909 |
| 2026-04-27 | 2.16 | 2.33 | 2.14 | 2.28 | +1.79% | 14,331,876 |
| 2026-04-24 | 2.25 | 2.26 | 2.21 | 2.24 | +1.82% | 20,238,668 |
| 2026-04-23 | 2.33 | 2.37 | 2.16 | 2.20 | -5.17% | 19,341,250 |
| 2026-04-22 | 2.26 | 2.34 | 2.23 | 2.32 | +0.87% | 16,801,605 |
| 2026-04-21 | 2.20 | 2.34 | 2.19 | 2.30 | +3.14% | 24,696,510 |
| 2026-04-20 | 2.11 | 2.24 | 2.10 | 2.23 | +1.36% | 15,469,660 |
| 2026-04-17 | 2.16 | 2.25 | 2.15 | 2.20 | +6.28% | 26,009,312 |
| 2026-04-16 | 1.89 | 2.07 | 1.88 | 2.07 | +8.95% | 31,106,612 |
| 2026-04-15 | 1.94 | 1.95 | 1.89 | 1.90 | -0.26% | 15,802,568 |
| 2026-04-14 | 1.96 | 1.98 | 1.89 | 1.91 | +1.60% | 20,487,008 |
| 2026-04-13 | 1.89 | 1.92 | 1.83 | 1.88 | -4.09% | 22,670,106 |
| 2026-04-10 | 1.92 | 1.96 | 1.90 | 1.96 | +2.36% | 12,479,838 |
| 2026-04-09 | 1.83 | 1.92 | 1.81 | 1.91 | +2.14% | 15,875,450 |
| 2026-04-08 | 1.80 | 1.87 | 1.77 | 1.87 | +8.41% | 19,915,526 |
| 2026-04-07 | 1.74 | 1.77 | 1.70 | 1.73 | +1.77% | 12,655,700 |
| 2026-04-02 | 1.80 | 1.83 | 1.70 | 1.70 | -6.09% | 20,384,075 |
| 2026-04-01 | 1.75 | 1.82 | 1.73 | 1.80 | +6.18% | 27,686,404 |
| 2026-03-31 | 1.75 | 1.76 | 1.68 | 1.70 | -3.68% | 30,550,391 |
| 2026-03-30 | 1.74 | 1.86 | 1.72 | 1.76 | +0.00% | 27,058,803 |
| 2026-03-27 | 1.66 | 1.76 | 1.61 | 1.76 | +3.22% | 23,690,707 |
| 2026-03-26 | 1.73 | 1.75 | 1.68 | 1.71 | -1.16% | 16,715,667 |
| 2026-03-25 | 1.60 | 1.75 | 1.58 | 1.73 | +11.61% | 30,988,590 |
| 2026-03-24 | 1.53 | 1.56 | 1.49 | 1.55 | +6.53% | 38,474,056 |
| 2026-03-23 | 1.38 | 1.47 | 1.34 | 1.46 | +0.00% | 24,266,782 |
| 2026-03-20 | 1.40 | 1.47 | 1.38 | 1.46 | +0.69% | 74,956,377 |
| 2026-03-19 | 1.50 | 1.52 | 1.42 | 1.45 | -6.77% | 17,785,569 |
| 2026-03-18 | 1.58 | 1.60 | 1.53 | 1.55 | -1.90% | 11,143,732 |
| 2026-03-17 | 1.60 | 1.62 | 1.56 | 1.58 | -0.32% | 15,121,768 |
| 2026-03-16 | 1.64 | 1.67 | 1.57 | 1.58 | -5.93% | 27,887,255 |
| 2026-03-13 | 1.65 | 1.72 | 1.59 | 1.69 | +4.01% | 20,309,260 |
| 2026-03-12 | 1.60 | 1.63 | 1.57 | 1.62 | -0.61% | 16,770,311 |
| 2026-03-11 | 1.63 | 1.65 | 1.57 | 1.63 | +3.16% | 22,331,080 |
| 2026-03-10 | 1.56 | 1.58 | 1.54 | 1.58 | +5.33% | 25,757,896 |
| 2026-03-09 | 1.49 | 1.50 | 1.41 | 1.50 | -3.85% | 28,330,744 |
| 2026-03-06 | 1.50 | 1.57 | 1.48 | 1.56 | +0.65% | 25,460,910 |
| 2026-03-05 | 1.56 | 1.58 | 1.52 | 1.55 | +2.31% | 28,486,378 |
| 2026-03-04 | 1.52 | 1.58 | 1.48 | 1.51 | -3.19% | 38,750,173 |
| 2026-03-03 | 1.73 | 1.76 | 1.56 | 1.56 | -9.01% | 29,768,529 |
| 2026-03-02 | 1.65 | 1.76 | 1.64 | 1.72 | +0.88% | 34,212,771 |
| 2026-02-27 | 1.76 | 1.76 | 1.64 | 1.71 | -6.06% | 54,458,050 |
| 2026-02-26 | 1.90 | 1.95 | 1.78 | 1.81 | -8.56% | 308,899,324 |
| 2026-02-25 | 1.84 | 2.02 | 1.84 | 1.99 | +9.37% | 23,495,409 |
| 2026-02-24 | 1.68 | 1.84 | 1.68 | 1.81 | +8.68% | 20,038,662 |
| 2026-02-23 | 1.64 | 1.68 | 1.61 | 1.67 | +3.09% | 14,225,305 |
| 2026-02-20 | 1.74 | 1.75 | 1.62 | 1.62 | -6.36% | 12,450,648 |
| 2026-02-19 | 1.84 | 1.84 | 1.73 | 1.73 | -4.16% | 18,775,720 |
| 2026-02-18 | 1.71 | 1.82 | 1.70 | 1.80 | +6.18% | 10,905,992 |
| 2026-02-17 | 1.71 | 1.71 | 1.67 | 1.70 | +0.00% | 8,861,573 |
| 2026-02-16 | 1.68 | 1.71 | 1.61 | 1.70 | +2.72% | 9,917,420 |
| 2026-02-13 | 1.67 | 1.69 | 1.65 | 1.66 | -5.16% | 14,629,274 |
| 2026-02-12 | 1.75 | 1.78 | 1.73 | 1.75 | +1.16% | 14,726,317 |
| 2026-02-11 | 1.76 | 1.76 | 1.69 | 1.73 | -1.15% | 12,104,691 |
| 2026-02-10 | 1.73 | 1.75 | 1.69 | 1.75 | +3.56% | 17,631,686 |
| 2026-02-09 | 1.70 | 1.73 | 1.64 | 1.69 | +0.90% | 13,523,449 |
| 2026-02-06 | 1.62 | 1.70 | 1.60 | 1.67 | -1.18% | 21,056,379 |
| 2026-02-05 | 1.72 | 1.77 | 1.68 | 1.69 | -4.52% | 20,803,571 |
| 2026-02-04 | 1.89 | 1.89 | 1.75 | 1.77 | -3.28% | 21,759,135 |
| 2026-02-03 | 1.81 | 1.85 | 1.77 | 1.83 | +2.81% | 22,511,659 |
| 2026-02-02 | 1.78 | 1.83 | 1.71 | 1.78 | -4.04% | 24,617,175 |
| 2026-01-30 | 2.11 | 2.11 | 1.84 | 1.85 | -9.51% | 30,329,430 |
| 2026-01-29 | 2.11 | 2.13 | 1.97 | 2.05 | -4.21% | 21,089,307 |
| 2026-01-28 | 2.18 | 2.19 | 2.10 | 2.14 | -0.47% | 15,524,525 |
| 2026-01-27 | 2.20 | 2.22 | 2.13 | 2.15 | -1.83% | 15,007,970 |
| 2026-01-23 | 2.20 | 2.25 | 2.17 | 2.19 | +0.46% | 15,536,389 |
| 2026-01-22 | 2.22 | 2.22 | 2.17 | 2.18 | +0.46% | 11,983,139 |
| 2026-01-21 | 2.11 | 2.18 | 2.10 | 2.17 | +3.83% | 11,334,165 |
| 2026-01-20 | 2.08 | 2.10 | 2.00 | 2.09 | +0.00% | 20,803,254 |
| 2026-01-19 | 2.09 | 2.10 | 2.01 | 2.09 | -2.79% | 18,743,398 |
| 2026-01-16 | 2.22 | 2.26 | 2.10 | 2.15 | -1.83% | 23,378,513 |
| 2026-01-15 | 2.20 | 2.25 | 2.13 | 2.19 | +0.46% | 26,840,091 |
| 2026-01-14 | 2.20 | 2.23 | 2.14 | 2.18 | -1.36% | 19,123,643 |
| 2026-01-13 | 2.20 | 2.23 | 2.15 | 2.21 | +2.79% | 21,682,984 |
| 2026-01-12 | 2.09 | 2.16 | 2.07 | 2.15 | +4.88% | 18,295,490 |
| 2026-01-09 | 2.05 | 2.08 | 2.01 | 2.05 | +0.00% | 12,465,044 |
| 2026-01-08 | 2.01 | 2.10 | 2.01 | 2.05 | +0.99% | 17,272,018 |
| 2026-01-07 | 1.95 | 2.04 | 1.92 | 2.03 | +4.64% | 30,862,707 |
| 2026-01-06 | 1.71 | 1.94 | 1.71 | 1.94 | +14.79% | 36,641,804 |
| 2026-01-05 | 1.64 | 1.70 | 1.63 | 1.69 | +4.32% | 16,999,609 |
| 2026-01-02 | 1.57 | 1.64 | 1.56 | 1.62 | +2.86% | 11,686,176 |
| 2025-12-31 | 1.59 | 1.60 | 1.55 | 1.57 | -1.25% | 9,552,701 |
| 2025-12-30 | 1.61 | 1.63 | 1.57 | 1.59 | -4.78% | 21,348,785 |
| 2025-12-29 | 1.70 | 1.75 | 1.67 | 1.68 | +0.30% | 21,653,990 |
| 2025-12-24 | 1.60 | 1.69 | 1.60 | 1.67 | +4.70% | 16,045,086 |
| 2025-12-23 | 1.55 | 1.59 | 1.52 | 1.59 | +3.24% | 29,989,595 |
| 2025-12-22 | 1.51 | 1.55 | 1.50 | 1.54 | +5.46% | 20,857,214 |
| 2025-12-19 | 1.49 | 1.52 | 1.43 | 1.47 | +1.38% | 76,074,212 |
| 2025-12-18 | 1.51 | 1.52 | 1.43 | 1.45 | -4.62% | 23,693,516 |
| 2025-12-17 | 1.42 | 1.54 | 1.39 | 1.51 | +11.81% | 38,324,316 |
| 2025-12-16 | 1.39 | 1.42 | 1.34 | 1.35 | -2.17% | 20,246,413 |
| 2025-12-15 | 1.48 | 1.52 | 1.36 | 1.39 | -6.42% | 45,019,749 |
| 2025-12-12 | 1.53 | 1.57 | 1.47 | 1.48 | -1.00% | 25,357,581 |
| 2025-12-11 | 1.56 | 1.57 | 1.48 | 1.50 | -3.24% | 20,962,537 |
| 2025-12-10 | 1.50 | 1.55 | 1.50 | 1.54 | +4.39% | 19,075,372 |
| 2025-12-09 | 1.52 | 1.55 | 1.46 | 1.48 | -2.31% | 17,545,225 |
| 2025-12-08 | 1.35 | 1.52 | 1.34 | 1.51 | +14.77% | 26,611,379 |
| 2025-12-05 | 1.28 | 1.36 | 1.25 | 1.32 | +4.76% | 20,029,402 |
| 2025-12-04 | 1.34 | 1.34 | 1.25 | 1.26 | -5.97% | 23,582,681 |
| 2025-12-03 | 1.33 | 1.39 | 1.32 | 1.34 | +0.00% | 20,799,320 |
| 2025-12-02 | 1.36 | 1.40 | 1.33 | 1.34 | -2.55% | 23,654,133 |
| 2025-12-01 | 1.45 | 1.47 | 1.36 | 1.38 | -4.18% | 20,394,495 |
| 2025-11-28 | 1.46 | 1.50 | 1.44 | 1.44 | -1.37% | 18,137,957 |
| 2025-11-27 | 1.49 | 1.51 | 1.41 | 1.46 | -1.36% | 16,924,087 |
| 2025-11-26 | 1.48 | 1.56 | 1.45 | 1.48 | +3.15% | 23,689,992 |
| 2025-11-25 | 1.41 | 1.44 | 1.38 | 1.43 | +4.00% | 14,245,605 |
| 2025-11-24 | 1.47 | 1.48 | 1.36 | 1.38 | -6.46% | 25,428,642 |
| 2025-11-21 | 1.53 | 1.57 | 1.45 | 1.47 | -8.41% | 52,394,886 |
| 2025-11-20 | 1.53 | 1.61 | 1.51 | 1.60 | +9.56% | 30,766,202 |
| 2025-11-19 | 1.52 | 1.55 | 1.42 | 1.47 | -1.68% | 28,919,370 |
| 2025-11-18 | 1.48 | 1.57 | 1.44 | 1.49 | +2.05% | 35,769,119 |
| 2025-11-17 | 1.44 | 1.49 | 1.40 | 1.46 | -0.34% | 19,624,435 |
| 2025-11-14 | 1.41 | 1.50 | 1.39 | 1.47 | +1.03% | 22,917,219 |
| 2025-11-13 | 1.35 | 1.50 | 1.35 | 1.45 | +10.27% | 36,060,703 |
| 2025-11-12 | 1.26 | 1.33 | 1.26 | 1.31 | +6.05% | 35,230,513 |
| 2025-11-11 | 1.17 | 1.26 | 1.16 | 1.24 | +7.83% | 30,231,898 |
| 2025-11-10 | 1.12 | 1.19 | 1.11 | 1.15 | +12.75% | 29,929,208 |
| 2025-11-07 | 1.04 | 1.05 | 1.01 | 1.02 | -3.77% | 12,544,516 |
| 2025-11-06 | 1.10 | 1.10 | 1.05 | 1.06 | -1.85% | 11,042,814 |
| 2025-11-05 | 1.08 | 1.09 | 1.02 | 1.08 | -4.42% | 23,159,213 |
| 2025-11-04 | 1.15 | 1.17 | 1.11 | 1.13 | -3.42% | 13,118,113 |
| 2025-11-03 | 1.18 | 1.24 | 1.16 | 1.17 | -0.43% | 13,523,389 |
| 2025-10-31 | 1.15 | 1.22 | 1.15 | 1.18 | +2.62% | 21,021,794 |
| 2025-10-30 | 1.07 | 1.16 | 1.07 | 1.15 | +11.17% | 19,778,159 |
| 2025-10-29 | 1.06 | 1.06 | 1.02 | 1.03 | -2.37% | 13,188,100 |
| 2025-10-28 | 1.13 | 1.14 | 1.04 | 1.05 | -12.81% | 32,447,751 |
| 2025-10-27 | 1.25 | 1.26 | 1.20 | 1.21 | -0.82% | 19,455,354 |
| 2025-10-24 | 1.14 | 1.23 | 1.11 | 1.22 | +10.41% | 28,546,930 |
| 2025-10-23 | 1.06 | 1.10 | 1.04 | 1.10 | +4.25% | 17,740,286 |
| 2025-10-22 | 1.05 | 1.06 | 1.03 | 1.06 | -1.40% | 15,649,825 |
| 2025-10-21 | 1.13 | 1.14 | 1.07 | 1.07 | -2.27% | 14,613,353 |
| 2025-10-20 | 1.07 | 1.10 | 1.06 | 1.10 | +0.46% | 14,081,197 |
| 2025-10-17 | 1.11 | 1.11 | 1.04 | 1.09 | -3.52% | 24,409,799 |
| 2025-10-16 | 1.19 | 1.19 | 1.13 | 1.14 | -3.81% | 14,263,647 |
| 2025-10-15 | 1.10 | 1.18 | 1.10 | 1.18 | +9.26% | 30,798,656 |
| 2025-10-14 | 1.05 | 1.11 | 1.05 | 1.08 | +6.93% | 39,268,181 |
| 2025-10-13 | 0.96 | 1.04 | 0.96 | 1.01 | +0.50% | 31,187,728 |
| 2025-10-10 | 1.05 | 1.06 | 0.99 | 1.00 | -3.83% | 28,621,229 |
| 2025-10-09 | 1.05 | 1.06 | 1.00 | 1.04 | +1.46% | 25,516,528 |
| 2025-10-08 | 0.96 | 1.03 | 0.96 | 1.03 | +6.19% | 26,488,559 |
| 2025-10-07 | 0.98 | 1.00 | 0.96 | 0.97 | +1.57% | 19,091,021 |
| 2025-10-06 | 0.98 | 1.02 | 0.94 | 0.95 | -2.05% | 24,846,297 |
| 2025-10-03 | 0.95 | 0.98 | 0.94 | 0.97 | +1.04% | 15,719,154 |
| 2025-10-02 | 0.90 | 0.98 | 0.89 | 0.96 | +9.66% | 35,636,852 |
| 2025-10-01 | 0.96 | 0.97 | 0.88 | 0.88 | -10.66% | 41,691,288 |
| 2025-09-30 | 0.95 | 1.00 | 0.94 | 0.98 | +2.60% | 32,098,960 |
| 2025-09-29 | 0.94 | 0.97 | 0.92 | 0.96 | +2.67% | 22,720,671 |
| 2025-09-26 | 0.92 | 1.00 | 0.92 | 0.94 | +3.31% | 36,979,352 |
| 2025-09-25 | 0.89 | 0.93 | 0.88 | 0.91 | -0.55% | 27,647,980 |
| 2025-09-24 | 0.92 | 0.94 | 0.90 | 0.91 | +1.68% | 26,943,764 |
| 2025-09-23 | 0.91 | 0.94 | 0.90 | 0.90 | -2.19% | 10,609,706 |
| 2025-09-22 | 0.95 | 0.96 | 0.90 | 0.92 | -3.17% | 13,257,476 |
| 2025-09-19 | 0.92 | 0.96 | 0.92 | 0.94 | +3.85% | 24,008,135 |
| 2025-09-18 | 0.91 | 0.94 | 0.90 | 0.91 | +1.11% | 14,901,862 |
| 2025-09-17 | 0.87 | 0.91 | 0.86 | 0.90 | +3.45% | 15,731,879 |
| 2025-09-16 | 0.86 | 0.89 | 0.85 | 0.87 | +2.96% | 10,531,857 |
| 2025-09-15 | 0.80 | 0.85 | 0.79 | 0.84 | +6.29% | 17,962,237 |
| 2025-09-12 | 0.79 | 0.80 | 0.77 | 0.80 | +3.92% | 12,670,448 |
| 2025-09-11 | 0.79 | 0.81 | 0.76 | 0.77 | -1.29% | 22,592,476 |
| 2025-09-10 | 0.86 | 0.87 | 0.77 | 0.78 | -18.42% | 53,902,017 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Oct (+33.52%). Peor mes: Jul (-15.91%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-03
Respuestas rápidas
¿Cuál es el último cierre de Liontown Resources Ltd (LTR.AU)?
1.19 el 2026-09-03, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de LTR.AU?
Máximo de 2.65 y mínimo de 0.76 en las últimas 52 semanas, a 2026-09-03.
¿Cuál es históricamente el mes más fuerte y el más débil de Liontown Resources Ltd?
Históricamente, el mes más fuerte de LTR.AU ha sido Oct (media +33.52%) y el más débil Jul (media -15.91%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 424 velas diarias del data lake de Closelook.