Various chartings for (LTR) LIONTOWN RESOURCES LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for LTR
|
Weekly    Format Enhanced Daily Prices for LTR    Basic |
End of day Prices (Enhanced format), last 120 Days for (LTR) LIONTOWN RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2024-Mar-18 Mon
| 1.27
| ###
| 1.25
| 1.29
| ###
| ###
| 1.6
| ###
| -129.0 |
2024-Mar-15 Fri
| ###
| ###
| 1.25
| 1.25
| 27,373,645
| ###
| -4.9
| ###
| -125.0 |
2024-Mar-14 Thu
| ###
| 1.42
| 1.3025
| ###
| 22,544,589
| 30,688,821
| ###
| 12.4
| -136.5 |
2024-Mar-13 Wed
| ###
| 1.555
| ###
| ###
| 41,369,476
| ###
| ###
| 28.1
| -139.5 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 1.5
| ###
| -131.5 |
2024-Mar-11 Mon
| 1.29
| ###
| 1.26
| 1.26
| ###
| 8,587,628
| -2.3
| ###
| -126.0 |
2024-Mar-08 Fri
| ###
| 1.345
| ###
| ###
| ###
| ###
| -1.1
| 24.9
| ### |
2024-Mar-07 Thu
| 1.29
| ###
| 1.26
| ###
| ###
| 13,200,043
| 0.4
| 68.7
| -129.5 |
2024-Mar-06 Wed
| ###
| ###
| ###
| 1.245
| ###
| 18,333,278
| ###
| ###
| -124.5 |
2024-Mar-05 Tue
| 1.26
| 1.2825
| 1.25
| 1.275
| ###
| ###
| ###
| 79.3
| -127.5 |
2024-Mar-04 Mon
| ###
| 1.375
| ###
| ###
| 24,428,459
| ###
| ###
| 83.0
| ### |
2024-Mar-01 Fri
| ###
| ###
| 1.25
| 1.285
| 19,890,175
| ###
| -0.8
| ###
| -128.5 |
2024-Feb-29 Thu
| ###
| 1.29
| 1.21
| ###
| 33,174,858
| 41,468,572
| -2.4
| ###
| -123.5 |
2024-Feb-28 Wed
| 1.185
| 1.275
| 1.185
| 1.27
| 21,454,288
| 26,388,774
| 7.2
| 93.3
| -127.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| 1.155
| ###
| 11,450,670
| -0.9
| 32.0
| -115.5 |
2024-Feb-26 Mon
| 1.085
| ###
| ###
| ###
| 18,384,452
| ###
| 7.4
| 95.3
| -116.5 |
2024-Feb-23 Fri
| ###
| 1.125
| ###
| 1.075
| ###
| 12,760,346
| -3.2
| 18.5
| -107.5 |
2024-Feb-22 Thu
| ###
| 1.155
| ###
| ###
| ###
| ###
| -0.4
| 31.1
| -111.5 |
2024-Feb-21 Wed
| 1.145
| 1.1625
| ###
| ###
| ###
| 22,542,279
| -0.9
| ###
| -113.5 |
2024-Feb-20 Tue
| 1.225
| 1.23
| ###
| ###
| 12,893,022
| ###
| -3.7
| ###
| ### |
2024-Feb-19 Mon
| 1.23
| ###
| 1.21
| 1.26
| 24,637,122
| ###
| ###
| 84.9
| -126.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| 1.175
| 19,976,971
| ###
| ###
| ###
| -117.5 |
2024-Feb-15 Thu
| 1.085
| ###
| ###
| ###
| ###
| ###
| -3.2
| 13.4
| ### |
2024-Feb-14 Wed
| 1
| ###
| ###
| 1.055
| 9,361,370
| ###
| ###
| 92.4
| -105.5 |
2024-Feb-13 Tue
| 1.055
| ###
| ###
| ###
| ###
| 17,618,155
| ###
| 21.4
| -103.5 |
2024-Feb-12 Mon
| 1.125
| ###
| ###
| 1.025
| ###
| 16,435,025
| -8.9
| ###
| -102.5 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 25,114,920
| 26,935,751
| 9.9
| 95.8
| -111.5 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 14,166,670
| ###
| 4.1
| ###
| ### |
2024-Feb-07 Wed
| 0.925
| 0.985
| ###
| ###
| 19,405,684
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| 0.885
| ###
| 0.875
| ###
| ###
| 13,419,175
| ###
| ###
| ### |
2024-Feb-05 Mon
| ###
| ###
| 0.89
| ###
| ###
| 20,586,379
| -7.3
| 7.5
| -89.5 |
2024-Feb-02 Fri
| ###
| ###
| ###
| 0.975
| 18,396,224
| 18,166,271
| ###
| ###
| -97.5 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 13,169,048
| 13,169,048
| ###
| 26.4
| ### |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 17,486,389
| ###
| -0.5
| 27.6
| ### |
2024-Jan-30 Tue
| 0.975
| 1.055
| ###
| 1.025
| 17,795,627
| 17,973,583
| 5.1
| ###
| -102.5 |
2024-Jan-29 Mon
| ###
| 0.975
| ###
| 0.955
| 18,472,585
| 17,364,229
| 4.4
| ###
| -95.5 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 20,430,479
| 19,000,345
| ###
| 9.5
| ### |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 18,820,477
| 17,691,248
| 2.2
| 83.2
| ### |
2024-Jan-23 Tue
| 0.925
| ###
| 0.885
| ###
| 37,721,050
| 34,420,458
| -1.6
| 27.0
| ### |
2024-Jan-22 Mon
| ###
| ###
| 0.885
| ###
| ###
| ###
| -12.2
| 3.3
| ### |
2024-Jan-19 Fri
| 1.24
| 1.2625
| 1.185
| ###
| 15,199,440
| ###
| -3.6
| 11.2
| -119.5 |
2024-Jan-18 Thu
| ###
| 1.24
| ###
| ###
| 46,593,941
| 55,912,729
| ###
| 26.5
| -121.5 |
2024-Jan-17 Wed
| ###
| 1.4025
| ###
| ###
| ###
| ###
| ###
| 35.1
| ### |
2024-Jan-16 Tue
| 1.41
| 1.425
| ###
| ###
| ###
| ###
| -2.1
| 22.6
| ### |
2024-Jan-15 Mon
| 1.48
| 1.485
| ###
| 1.42
| ###
| 7,861,926
| -4.1
| 12.6
| -142.0 |
2024-Jan-12 Fri
| 1.48
| 1.51
| 1.48
| 1.485
| ###
| ###
| ###
| ###
| -148.5 |
2024-Jan-11 Thu
| 1.47
| 1.51
| 1.44
| 1.5
| ###
| ###
| 2.0
| ###
| -150.0 |
2024-Jan-10 Wed
| ###
| 1.51
| 1.44
| ###
| ###
| ###
| -2.7
| 14.7
| -146.5 |
2024-Jan-09 Tue
| 1.55
| 1.57
| 1.525
| 1.525
| ###
| 8,907,875
| ###
| 22.9
| -152.5 |
2024-Jan-08 Mon
| 1.58
| 1.585
| 1.51
| 1.54
| 8,720,976
| ###
| ###
| ###
| -154.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| 1.58
| ###
| 8,681,142
| -0.9
| ###
| -158.0 |
2024-Jan-04 Thu
| 1.59
| ###
| 1.585
| ###
| ###
| 10,659,158
| ###
| 72.2
| -159.5 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 6,888,528
| ###
| ###
| 23.8
| ### |
2024-Jan-02 Tue
| ###
| ###
| ###
| 1.685
| 5,405,555
| ###
| 2.1
| 82.2
| -168.5 |
2023-Dec-29 Fri
| ###
| ###
| 1.625
| ###
| 7,358,854
| ###
| ###
| ###
| ### |
2023-Dec-28 Thu
| 1.625
| ###
| 1.585
| ###
| ###
| 11,865,648
| 0.9
| ###
| ### |
2023-Dec-27 Wed
| ###
| ###
| 1.525
| ###
| ###
| ###
| 4.9
| ###
| ### |
2023-Dec-22 Fri
| 1.57
| 1.575
| 1.5
| ###
| 10,193,525
| 15,672,544
| ###
| 11.2
| -151.5 |
2023-Dec-21 Thu
| ###
| ###
| 1.525
| 1.54
| ###
| 32,303,324
| -4.6
| ###
| -154.0 |
2023-Dec-20 Wed
| 1.675
| 1.72
| ###
| ###
| ###
| 34,381,647
| ###
| 65.4
| ### |
2023-Dec-19 Tue
| 1.47
| 1.675
| 1.47
| ###
| ###
| ###
| 10.9
| 97.7
| ### |
2023-Dec-18 Mon
| 1.45
| 1.475
| ###
| ###
| ###
| 11,639,053
| ###
| ###
| -146.5 |
2023-Dec-15 Fri
| 1.41
| 1.475
| 1.3775
| 1.45
| ###
| 39,658,042
| ###
| ###
| -145.0 |
2023-Dec-14 Thu
| ###
| 1.42
| ###
| 1.375
| ###
| ###
| ###
| 80.0
| -137.5 |
2023-Dec-13 Wed
| 1.275
| 1.29
| 1.255
| 1.27
| ###
| ###
| ###
| 32.1
| -127.0 |
2023-Dec-12 Tue
| ###
| 1.345
| 1.28
| 1.28
| 9,727,054
| 12,766,758
| -4.1
| 14.3
| -128.0 |
2023-Dec-11 Mon
| ###
| 1.42
| ###
| ###
| ###
| 17,259,844
| ###
| ###
| -133.5 |
2023-Dec-08 Fri
| 1.345
| 1.385
| ###
| ###
| ###
| 19,238,474
| ###
| 83.5
| ### |
2023-Dec-07 Thu
| 1.29
| 1.345
| ###
| 1.325
| 20,497,224
| 26,748,877
| ###
| ###
| -132.5 |
2023-Dec-06 Wed
| ###
| 1.325
| ###
| ###
| 16,019,722
| 20,345,046
| ###
| ###
| ### |
2023-Dec-05 Tue
| 1.345
| ###
| 1.2325
| ###
| 22,436,085
| ###
| -8.2
| 6.0
| -123.5 |
2023-Dec-04 Mon
| ###
| 1.4
| 1.355
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| ###
| ###
| 1.355
| 11,490,257
| ###
| ###
| ###
| -135.5 |
2023-Nov-30 Thu
| 1.355
| 1.375
| ###
| 1.375
| ###
| ###
| 1.5
| 78.4
| -137.5 |
2023-Nov-29 Wed
| 1.375
| 1.385
| 1.345
| 1.345
| ###
| ###
| -2.2
| ###
| -134.5 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 10,506,056
| ###
| ###
| 27.2
| ### |
2023-Nov-27 Mon
| 1.425
| 1.425
| 1.3575
| ###
| ###
| ###
| ###
| 13.0
| -136.5 |
2023-Nov-24 Fri
| ###
| 1.43
| ###
| 1.4
| 5,991,987
| 8,463,681
| -0.4
| ###
| -140.0 |
2023-Nov-23 Thu
| 1.44
| 1.45
| 1.4
| 1.4
| ###
| 11,098,324
| -2.8
| ###
| -140.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| 1.445
| ###
| 14,161,929
| -4.6
| ###
| -144.5 |
2023-Nov-21 Tue
| 1.48
| 1.5425
| 1.48
| 1.52
| 12,564,082
| ###
| ###
| ###
| -152.0 |
2023-Nov-20 Mon
| 1.51
| ###
| 1.455
| 1.46
| ###
| 11,928,581
| ###
| 16.6
| -146.0 |
2023-Nov-17 Fri
| 1.475
| ###
| 1.445
| 1.48
| ###
| 16,004,058
| ###
| 72.1
| -148.0 |
2023-Nov-16 Thu
| 1.52
| 1.53
| 1.47
| 1.47
| ###
| ###
| -3.3
| ###
| -147.0 |
2023-Nov-15 Wed
| 1.575
| 1.59
| 1.52
| 1.525
| 8,288,558
| ###
| -3.2
| ###
| -152.5 |
2023-Nov-14 Tue
| 1.485
| 1.53
| 1.48
| ###
| 7,563,554
| 11,383,148
| 1.3
| 76.4
| -150.5 |
2023-Nov-13 Mon
| 1.54
| 1.54
| 1.4625
| 1.475
| ###
| 13,649,824
| -4.2
| 13.0
| -147.5 |
2023-Nov-10 Fri
| 1.55
| 1.575
| 1.5
| 1.5
| ###
| 23,192,321
| -3.2
| 13.9
| -150.0 |
2023-Nov-09 Thu
| 1.59
| 1.6175
| 1.555
| 1.555
| 12,876,520
| 20,425,379
| ###
| ###
| -155.5 |
2023-Nov-08 Wed
| 1.59
| ###
| ###
| 1.575
| ###
| ###
| -0.9
| 24.5
| -157.5 |
2023-Nov-07 Tue
| ###
| ###
| 1.575
| 1.58
| ###
| ###
| -1.6
| 19.7
| -158.0 |
2023-Nov-06 Mon
| 1.71
| 1.71
| ###
| 1.645
| ###
| ###
| ###
| ###
| -164.5 |
2023-Nov-03 Fri
| ###
| ###
| ###
| 1.655
| ###
| 28,139,320
| ###
| ###
| -165.5 |
2023-Nov-02 Thu
| 1.575
| ###
| 1.5525
| 1.585
| ###
| 17,949,129
| ###
| ###
| -158.5 |
2023-Nov-01 Wed
| ###
| 1.625
| 1.56
| 1.56
| 11,306,924
| 18,006,276
| ###
| 17.6
| -156.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 13,355,947
| ###
| -2.4
| ###
| ### |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| ###
| 36,618,179
| -3.0
| ###
| ### |
2023-Oct-27 Fri
| 1.75
| 1.76
| ###
| ###
| 20,574,958
| 35,388,927
| -3.4
| 11.6
| ### |
2023-Oct-26 Thu
| ###
| ###
| ###
| 1.71
| 38,387,548
| ###
| ###
| ###
| -171.0 |
2023-Oct-25 Wed
| ###
| ###
| 1.785
| 1.81
| ###
| 34,543,658
| 0.3
| ###
| -181.0 |
2023-Oct-24 Tue
| 1.825
| 1.84
| 1.775
| 1.78
| ###
| ###
| ###
| ###
| -178.0 |
2023-Oct-23 Mon
| ###
| ###
| 1.8
| 1.8
| ###
| 36,480,446
| ###
| 9.0
| -180.0 |
2023-Oct-20 Fri
| 1.84
| ###
| 1.82
| ###
| ###
| 104,960,251
| ###
| 90.3
| ### |
2023-Oct-19 Thu
| 2.79
| 2.79
| 2.79
| 2.79
| 0
|
|
|
| -279.0 |
2023-Oct-18 Wed
| 2.79
| 2.79
| 2.79
| 2.79
| 0
|
|
|
| -279.0 |
2023-Oct-17 Tue
| 2.79
| 2.79
| 2.79
| 2.79
| 0
|
|
|
| -279.0 |
2023-Oct-16 Mon
| 2.79
| 2.79
| 2.79
| 2.79
| 0
|
|
|
| -279.0 |
2023-Oct-13 Fri
| 2.84
| 2.88
| 2.78
| 2.79
| 5,706,029
| ###
| ###
| 21.2
| -279.0 |
2023-Oct-12 Thu
| ###
| ###
| 2.8
| 2.87
| 8,940,774
| ###
| ###
| 26.8
| -287.0 |
2023-Oct-11 Wed
| 3
| ###
| ###
| ###
| 46,092,749
| 136,088,841
| ###
| ###
| ### |
2023-Oct-10 Tue
| ###
| ###
| ###
| 3
| ###
| 85,121,979
| ###
| 65.7
| ### |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 27,476,682
| ###
| ###
| ###
| ### |
2023-Oct-06 Fri
| ###
| 3
| ###
| ###
| ###
| 144,090,346
| 1.4
| ###
| ### |
2023-Oct-05 Thu
| ###
| ###
| 2.945
| ###
| ###
| 53,171,349
| ###
| 66.4
| ### |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| 18,707,685
| 55,468,286
| 0.7
| 82.3
| ### |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 0.3
| 77.6
| ### |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 10,260,842
| 30,320,788
| 0.7
| ###
| ### |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 5,804,842
| 17,124,283
| -0.7
| 25.7
| ### |
2023-Sep-28 Thu
| ###
| 3
| ###
| ###
| 7,090,388
| 21,058,452
| ###
| 79.6
| ### |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 40,751,654
| 119,402,346
| 0.7
| 74.4
| ### |
|
Enhanced    Basic Format Daily Prices for LTR    Bottom |
Basic Prices for LTR
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 18:35:01 thru 2024-03-19 18:35:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|