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 |
2023-Jun-01 Thu
| 2.74
| 2.75
| ###
| 2.73
| ###
| 15,368,948
| ###
| ###
| -273.0 |
2023-May-31 Wed
| 2.76
| 2.775
| 2.7
| 2.76
| ###
| ###
| ###
| 76.0
| -276.0 |
2023-May-30 Tue
| 2.74
| 2.78
| 2.73
| 2.77
| 2,968,526
| 8,178,289
| ###
| 80.8
| -277.0 |
2023-May-29 Mon
| 2.72
| 2.8
| 2.72
| 2.74
| 4,137,177
| ###
| ###
| ###
| -274.0 |
2023-May-26 Fri
| 2.7
| 2.78
| ###
| 2.7
| ###
| ###
| ###
| ###
| -270.0 |
2023-May-25 Thu
| ###
| 2.73
| ###
| 2.7
| ###
| 20,451,724
| 0.4
| 75.7
| -270.0 |
2023-May-24 Wed
| 2.73
| ###
| 2.72
| 2.73
| ###
| 11,761,257
| ###
| ###
| -273.0 |
2023-May-23 Tue
| 2.77
| 2.79
| 2.72
| 2.76
| 4,355,358
| ###
| ###
| 37.2
| -276.0 |
2023-May-22 Mon
| 2.83
| 2.83
| 2.725
| 2.77
| 5,761,243
| 16,001,852
| -2.1
| 25.6
| -277.0 |
2023-May-19 Fri
| 2.8
| 2.87
| 2.79
| 2.81
| 5,381,946
| ###
| 0.4
| 69.0
| -281.0 |
2023-May-18 Thu
| 2.81
| 2.84
| 2.79
| 2.81
| ###
| ###
| ###
| ###
| -281.0 |
2023-May-17 Wed
| 2.81
| 2.825
| 2.74
| 2.78
| ###
| 13,222,629
| ###
| 27.2
| -278.0 |
2023-May-16 Tue
| ###
| ###
| 2.83
| 2.83
| 4,181,186
| ###
| -3.7
| ###
| -283.0 |
2023-May-15 Mon
| 3
| ###
| 2.89
| ###
| ###
| ###
| ###
| 24.1
| ### |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 7,282,450
| ###
| 0.7
| 75.7
| ### |
2023-May-11 Thu
| ###
| ###
| ###
| ###
| 7,718,044
| ###
| 0.3
| ###
| ### |
2023-May-10 Wed
| 2.87
| ###
| 2.87
| 2.89
| ###
| 16,375,646
| ###
| 73.8
| -289.0 |
2023-May-09 Tue
| 2.86
| ###
| 2.83
| 2.87
| 6,861,275
| 19,657,552
| 0.4
| ###
| -287.0 |
2023-May-08 Mon
| 2.88
| ###
| 2.84
| 2.85
| ###
| 41,901,254
| -1.0
| 28.6
| -285.0 |
2023-May-05 Fri
| 2.75
| 2.855
| 2.74
| 2.85
| ###
| ###
| ###
| 90.1
| -285.0 |
2023-May-04 Thu
| 2.73
| 2.775
| 2.72
| 2.75
| ###
| ###
| ###
| ###
| -275.0 |
2023-May-03 Wed
| 2.72
| 2.76
| 2.71
| 2.75
| ###
| 36,476,325
| ###
| 80.0
| -275.0 |
2023-May-02 Tue
| 2.74
| 2.8
| ###
| 2.72
| 14,279,552
| ###
| ###
| 40.9
| -272.0 |
2023-May-01 Mon
| 2.74
| 2.74
| 2.71
| 2.71
| ###
| ###
| ###
| ###
| -271.0 |
2023-Apr-28 Fri
| 2.75
| 2.75
| ###
| 2.74
| ###
| ###
| ###
| ###
| -274.0 |
2023-Apr-27 Thu
| 2.71
| 2.76
| 2.71
| 2.74
| 7,175,685
| ###
| ###
| 78.3
| -274.0 |
2023-Apr-26 Wed
| 2.7
| 2.77
| ###
| 2.73
| ###
| ###
| ###
| 81.6
| -273.0 |
2023-Apr-24 Mon
| 2.72
| 2.77
| 2.7
| 2.72
| 7,069,629
| ###
| ###
| 71.6
| -272.0 |
2023-Apr-21 Fri
| ###
| 2.74
| ###
| 2.72
| ###
| 17,511,746
| ###
| 79.0
| -272.0 |
2023-Apr-20 Thu
| 2.7
| 2.74
| ###
| 2.72
| ###
| 22,333,284
| 0.7
| 78.7
| -272.0 |
2023-Apr-19 Wed
| 2.78
| ###
| 2.7
| 2.73
| 11,560,279
| 31,993,072
| ###
| ###
| -273.0 |
2023-Apr-18 Tue
| 2.7
| 2.77
| 2.7
| 2.77
| ###
| 46,013,653
| ###
| ###
| -277.0 |
2023-Apr-17 Mon
| 2.72
| 2.73
| ###
| 2.7
| 6,083,785
| ###
| ###
| ###
| -270.0 |
2023-Apr-14 Fri
| 2.75
| 2.77
| ###
| 2.72
| 9,485,021
| 25,846,682
| ###
| ###
| -272.0 |
2023-Apr-13 Thu
| 2.7
| 2.77
| ###
| 2.73
| ###
| 29,228,276
| ###
| 78.2
| -273.0 |
2023-Apr-12 Wed
| ###
| 2.74
| ###
| 2.72
| ###
| 33,015,456
| 2.3
| ###
| -272.0 |
2023-Apr-11 Tue
| ###
| 2.71
| 2.575
| ###
| ###
| ###
| ###
| 70.9
| ### |
2023-Apr-06 Thu
| ###
| ###
| 2.575
| 2.59
| ###
| 27,586,283
| -1.1
| 29.4
| -259.0 |
2023-Apr-05 Wed
| 2.57
| ###
| 2.55
| ###
| 13,115,640
| 34,166,242
| ###
| ###
| ### |
2023-Apr-04 Tue
| ###
| ###
| 2.58
| 2.59
| ###
| 37,296,024
| -0.4
| ###
| -259.0 |
2023-Apr-03 Mon
| 2.58
| ###
| 2.56
| ###
| ###
| ###
| 0.8
| ###
| ### |
2023-Mar-31 Fri
| ###
| ###
| 2.55
| 2.58
| ###
| ###
| -2.3
| 14.3
| -258.0 |
2023-Mar-30 Thu
| 2.59
| ###
| 2.55
| 2.59
| 33,347,774
| ###
| ###
| ###
| -259.0 |
2023-Mar-29 Wed
| 2.48
| ###
| 2.43
| 2.59
| 42,346,983
| ###
| ###
| ###
| -259.0 |
2023-Mar-28 Tue
| 2
| 2.57
| 2
| 2.57
| ###
| 313,835,927
| ###
| 99.8
| -257.0 |
2023-Mar-27 Mon
| 1.49
| 1.55
| 1.4675
| 1.525
| 10,245,843
| ###
| 2.3
| ###
| -152.5 |
2023-Mar-24 Fri
| 1.44
| 1.49
| 1.42
| 1.49
| ###
| ###
| 3.5
| ###
| -149.0 |
2023-Mar-23 Thu
| 1.49
| ###
| 1.41
| 1.43
| 14,797,045
| ###
| -4.0
| 12.1
| -143.0 |
2023-Mar-22 Wed
| 1.545
| 1.555
| ###
| ###
| ###
| ###
| -1.9
| ###
| -151.5 |
2023-Mar-21 Tue
| 1.53
| 1.56
| 1.46
| 1.5
| ###
| ###
| ###
| 21.6
| -150.0 |
2023-Mar-20 Mon
| ###
| 1.645
| ###
| ###
| 15,242,821
| 23,931,228
| -6.9
| 9.5
| -149.5 |
2023-Mar-17 Fri
| 1.545
| ###
| 1.54
| ###
| ###
| ###
| ###
| 94.5
| ### |
2023-Mar-16 Thu
| ###
| ###
| ###
| 1.525
| ###
| ###
| ###
| ###
| -152.5 |
2023-Mar-15 Wed
| 1.47
| ###
| 1.43
| 1.46
| ###
| 19,627,121
| -0.7
| ###
| -146.0 |
2023-Mar-14 Tue
| 1.49
| ###
| ###
| 1.42
| 14,179,480
| 20,702,040
| ###
| ###
| -142.0 |
2023-Mar-13 Mon
| 1.52
| 1.54
| 1.48
| ###
| 19,117,240
| ###
| -1.0
| 34.2
| -150.5 |
2023-Mar-10 Fri
| ###
| 1.655
| 1.545
| 1.555
| 17,153,828
| 27,446,124
| ###
| ###
| -155.5 |
2023-Mar-09 Thu
| ###
| 1.7
| ###
| ###
| 11,522,458
| ###
| 3.0
| 88.2
| ### |
2023-Mar-08 Wed
| 1.59
| 1.6325
| 1.58
| ###
| ###
| 19,606,078
| 1.9
| 86.2
| ### |
2023-Mar-07 Tue
| ###
| 1.71
| ###
| 1.655
| ###
| 26,445,573
| -1.5
| 24.9
| -165.5 |
2023-Mar-06 Mon
| ###
| 1.73
| 1.645
| 1.72
| 22,471,748
| 37,921,074
| ###
| 91.0
| -172.0 |
2023-Mar-03 Fri
| 1.425
| ###
| 1.425
| ###
| ###
| ###
| 14.4
| ###
| ### |
2023-Mar-02 Thu
| ###
| 1.44
| ###
| 1.44
| ###
| ###
| ###
| ###
| -144.0 |
2023-Mar-01 Wed
| 1.345
| 1.425
| 1.3325
| ###
| 10,209,751
| ###
| ###
| ###
| -140.5 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 1.9
| 80.8
| ### |
2023-Feb-27 Mon
| ###
| ###
| 1.285
| ###
| ###
| 17,019,884
| ###
| ###
| -131.5 |
2023-Feb-24 Fri
| ###
| 1.375
| 1.3275
| ###
| ###
| ###
| 2.2
| ###
| -136.5 |
2023-Feb-23 Thu
| ###
| ###
| 1.285
| 1.325
| ###
| 17,724,276
| 0.4
| 72.4
| -132.5 |
2023-Feb-22 Wed
| ###
| ###
| 1.29
| ###
| 6,847,186
| ###
| ###
| 75.3
| ### |
2023-Feb-21 Tue
| 1.29
| ###
| 1.29
| ###
| 8,777,786
| ###
| 3.9
| 91.0
| ### |
2023-Feb-20 Mon
| 1.325
| ###
| 1.285
| 1.29
| 12,014,545
| 15,739,053
| -2.6
| 21.3
| -129.0 |
2023-Feb-17 Fri
| ###
| ###
| ###
| 1.345
| ###
| 16,973,886
| -3.6
| 14.6
| -134.5 |
2023-Feb-16 Thu
| 1.355
| ###
| ###
| 1.385
| 12,507,257
| 17,134,942
| ###
| 81.1
| -138.5 |
2023-Feb-15 Wed
| 1.4
| 1.4
| ###
| 1.345
| ###
| 14,395,358
| -3.9
| 14.1
| -134.5 |
2023-Feb-14 Tue
| 1.42
| 1.44
| 1.375
| ###
| 11,043,558
| ###
| ###
| 19.8
| ### |
2023-Feb-13 Mon
| ###
| ###
| ###
| 1.4
| 7,976,777
| ###
| ###
| 25.0
| -140.0 |
2023-Feb-10 Fri
| 1.45
| 1.47
| 1.43
| 1.44
| 6,987,879
| 10,132,424
| ###
| 37.3
| -144.0 |
2023-Feb-09 Thu
| ###
| 1.5
| 1.45
| 1.455
| ###
| ###
| -2.7
| ###
| -145.5 |
2023-Feb-08 Wed
| 1.47
| 1.54
| 1.47
| 1.52
| ###
| ###
| ###
| 90.8
| -152.0 |
2023-Feb-07 Tue
| 1.5
| 1.51
| 1.455
| ###
| 10,465,351
| 15,514,882
| ###
| ###
| -146.5 |
2023-Feb-06 Mon
| 1.56
| 1.575
| 1.47
| 1.5
| 15,804,184
| 24,061,870
| -3.8
| 16.8
| -150.0 |
2023-Feb-03 Fri
| ###
| ###
| 1.5575
| 1.56
| 9,351,089
| 14,809,787
| ###
| ###
| -156.0 |
2023-Feb-02 Thu
| 1.58
| 1.59
| 1.545
| 1.57
| ###
| 11,335,380
| ###
| ###
| -157.0 |
2023-Feb-01 Wed
| ###
| 1.625
| 1.53
| ###
| ###
| 19,159,082
| -5.0
| 9.7
| -153.5 |
2023-Jan-31 Tue
| 1.655
| 1.655
| 1.55
| 1.57
| ###
| ###
| ###
| ###
| -157.0 |
2023-Jan-30 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 2.1
| 84.3
| -166.5 |
2023-Jan-27 Fri
| 1.575
| ###
| ###
| ###
| 24,693,559
| ###
| 2.9
| 88.8
| ### |
2023-Jan-25 Wed
| ###
| 1.57
| ###
| 1.54
| 14,282,045
| 22,030,054
| 0.3
| ###
| -154.0 |
2023-Jan-24 Tue
| ###
| 1.545
| 1.4725
| 1.54
| ###
| 32,610,285
| ###
| ###
| -154.0 |
2023-Jan-23 Mon
| ###
| 1.48
| ###
| 1.47
| 32,365,582
| ###
| 5.4
| ###
| -147.0 |
2023-Jan-20 Fri
| 1.455
| ###
| 1.28
| 1.375
| 66,747,288
| 91,610,652
| ###
| 6.6
| -137.5 |
2023-Jan-19 Thu
| 1.485
| 1.5025
| ###
| 1.5
| 7,007,187
| ###
| ###
| 79.9
| -150.0 |
2023-Jan-18 Wed
| 1.49
| 1.5225
| ###
| ###
| ###
| ###
| ###
| 73.1
| -149.5 |
2023-Jan-17 Tue
| 1.49
| 1.5
| 1.455
| ###
| ###
| 15,390,774
| ###
| 75.2
| -149.5 |
2023-Jan-16 Mon
| 1.58
| 1.58
| 1.49
| 1.5
| ###
| ###
| ###
| ###
| -150.0 |
2023-Jan-13 Fri
| 1.575
| ###
| 1.55
| 1.56
| 8,754,676
| ###
| -1.0
| 23.7
| -156.0 |
2023-Jan-12 Thu
| 1.55
| 1.59
| ###
| ###
| 13,088,489
| ###
| ###
| 75.7
| -156.5 |
2023-Jan-11 Wed
| 1.45
| 1.51
| 1.45
| 1.5
| ###
| ###
| 3.4
| 88.3
| -150.0 |
2023-Jan-10 Tue
| 1.455
| 1.475
| 1.4075
| 1.43
| 10,472,977
| 15,094,178
| ###
| 23.7
| -143.0 |
2023-Jan-09 Mon
| 1.46
| 1.48
| 1.41
| 1.45
| 12,865,772
| 18,591,040
| -0.7
| ###
| -145.0 |
2023-Jan-06 Fri
| ###
| ###
| 1.29
| 1.43
| 17,004,847
| ###
| ###
| 97.1
| -143.0 |
2023-Jan-05 Thu
| 1.275
| 1.325
| ###
| ###
| ###
| 20,117,520
| 3.5
| 88.2
| ### |
2023-Jan-04 Wed
| 1.24
| 1.255
| ###
| 1.255
| 10,693,474
| 13,152,973
| ###
| 72.0
| -125.5 |
2023-Jan-03 Tue
| 1.345
| 1.345
| 1.225
| 1.225
| 14,683,642
| 18,868,479
| -8.9
| ###
| -122.5 |
2022-Dec-30 Fri
| 1.29
| 1.325
| 1.29
| ###
| ###
| 23,132,245
| 2.3
| ###
| ### |
2022-Dec-29 Thu
| 1.21
| 1.275
| ###
| ###
| ###
| 18,539,745
| 4.5
| ###
| -126.5 |
2022-Dec-28 Wed
| 1.225
| 1.24
| ###
| 1.23
| 15,105,745
| 18,391,244
| ###
| ###
| -123.0 |
2022-Dec-23 Fri
| 1.27
| ###
| 1.2125
| ###
| ###
| 33,327,346
| ###
| ###
| -126.5 |
2022-Dec-22 Thu
| ###
| ###
| 1.275
| ###
| ###
| ###
| -3.0
| 13.6
| ### |
2022-Dec-21 Wed
| ###
| ###
| ###
| 1.325
| ###
| 28,442,589
| -4.7
| ###
| -132.5 |
2022-Dec-20 Tue
| 1.47
| 1.47
| ###
| ###
| ###
| 32,404,572
| ###
| 4.8
| ### |
2022-Dec-19 Mon
| 1.52
| 1.55
| 1.475
| ###
| 11,641,649
| ###
| -1.0
| ###
| -150.5 |
2022-Dec-16 Fri
| 1.55
| ###
| ###
| 1.53
| 29,162,189
| ###
| ###
| 22.8
| -153.0 |
2022-Dec-15 Thu
| 1.675
| ###
| 1.58
| 1.58
| ###
| ###
| -5.7
| 9.3
| -158.0 |
2022-Dec-14 Wed
| 1.72
| 1.7225
| ###
| ###
| 10,779,249
| ###
| ###
| ###
| -171.5 |
2022-Dec-13 Tue
| 1.77
| 1.785
| ###
| 1.7
| ###
| ###
| -4.0
| 12.5
| -170.0 |
2022-Dec-12 Mon
| 1.76
| 1.78
| 1.72
| 1.745
| ###
| ###
| -0.9
| ###
| -174.5 |
2022-Dec-09 Fri
| ###
| 1.81
| ###
| 1.785
| 15,756,924
| 27,771,578
| ###
| ###
| -178.5 |
2022-Dec-08 Thu
| ###
| 1.925
| 1.78
| 1.79
| 23,035,350
| 42,672,985
| -6.8
| ###
| -179.0 |
2022-Dec-07 Wed
| ###
| ###
| ###
| ###
| ###
| 23,595,255
| ###
| ###
| -193.5 |
|