Latrobe Magnesium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.011	0.011	0.010	0.011	0.011	5,997,564
2026-07-28	0.011	0.011	0.010	0.011	0.011	2,488,890
2026-07-27	0.011	0.012	0.010	0.011	0.011	18,921,212
2026-07-24	0.011	0.012	0.011	0.012	0.012	3,085,346
2026-07-23	0.012	0.012	0.011	0.011	0.011	2,767,639
2026-07-22	0.011	0.012	0.010	0.011	0.011	12,513,688
2026-07-21	0.012	0.013	0.010	0.011	0.011	8,163,933
2026-07-20	0.012	0.013	0.012	0.012	0.012	2,764,620
2026-07-17	0.013	0.014	0.012	0.012	0.012	9,851,276
2026-07-16	0.014	0.014	0.013	0.013	0.013	3,688,109
2026-07-15	0.015	0.016	0.014	0.014	0.014	1,835,594
2026-07-14	0.015	0.016	0.014	0.015	0.015	2,521,211
2026-07-13	0.014	0.015	0.014	0.015	0.015	4,816,434
2026-07-10	0.014	0.014	0.013	0.014	0.014	134,398
2026-07-09	0.014	0.015	0.013	0.014	0.014	3,746,545
2026-07-08	0.015	0.015	0.014	0.014	0.014	769,743
2026-07-07	0.014	0.015	0.014	0.015	0.015	158,939
2026-07-06	0.014	0.014	0.014	0.014	0.014	248,313
2026-07-03	0.015	0.015	0.014	0.014	0.014	2,033,969
2026-07-02	0.014	0.016	0.014	0.015	0.015	2,920,717
2026-07-01	0.014	0.015	0.014	0.014	0.014	3,181,865
2026-06-30	0.013	0.015	0.013	0.013	0.013	4,919,965
2026-06-29	0.013	0.014	0.012	0.013	0.013	2,530,145
2026-06-26	0.013	0.014	0.013	0.013	0.013	3,081,923
2026-06-25	0.013	0.014	0.013	0.013	0.013	5,362,965
2026-06-24	0.013	0.014	0.012	0.014	0.014	11,864,421
2026-06-23	0.014	0.015	0.012	0.012	0.012	3,908,574
2026-06-22	0.014	0.015	0.013	0.014	0.014	5,514,500
2026-06-19	0.014	0.015	0.014	0.015	0.015	1,455,898
2026-06-18	0.016	0.016	0.014	0.016	0.016	2,929,715
2026-06-17	0.015	0.016	0.014	0.016	0.016	2,508,898
2026-06-16	0.015	0.016	0.014	0.015	0.015	902,408
2026-06-15	0.015	0.016	0.015	0.016	0.016	3,645,552
2026-06-12	0.015	0.016	0.014	0.015	0.015	4,389,897
2026-06-11	0.016	0.016	0.014	0.015	0.015	1,618,635
2026-06-10	0.016	0.016	0.014	0.014	0.014	4,647,813
2026-06-09	0.016	0.016	0.014	0.016	0.016	3,902,543
2026-06-05	0.017	0.017	0.015	0.015	0.015	21,973,590
2026-06-04	0.018	0.018	0.016	0.017	0.017	14,779,665
2026-06-03	0.018	0.019	0.018	0.018	0.018	871,745
2026-06-02	0.019	0.019	0.018	0.018	0.018	886,848
2026-06-01	0.019	0.019	0.018	0.018	0.018	308,610
2026-05-29	0.019	0.019	0.018	0.018	0.018	301,545
2026-05-28	0.019	0.019	0.017	0.018	0.018	1,477,653
2026-05-27	0.020	0.020	0.018	0.019	0.019	6,591,000
2026-05-26	0.019	0.020	0.019	0.019	0.019	3,342,281
2026-05-25	0.019	0.020	0.019	0.019	0.019	2,207,235
2026-05-22	0.019	0.020	0.019	0.019	0.019	2,402,207
2026-05-21	0.019	0.020	0.018	0.018	0.018	1,489,576
2026-05-20	0.020	0.020	0.018	0.018	0.018	2,026,521
2026-05-19	0.018	0.020	0.018	0.020	0.020	1,399,821
2026-05-18	0.019	0.019	0.018	0.018	0.018	1,049,389
2026-05-15	0.019	0.020	0.018	0.018	0.018	3,244,031
2026-05-14	0.019	0.020	0.018	0.018	0.018	3,427,707
2026-05-13	0.019	0.019	0.018	0.018	0.018	1,441,316
2026-05-12	0.019	0.021	0.018	0.018	0.018	6,497,947
2026-05-11	0.018	0.020	0.018	0.018	0.018	5,584,213
2026-05-08	0.019	0.019	0.018	0.018	0.018	1,368,395
2026-05-07	0.020	0.021	0.019	0.019	0.019	4,704,212
2026-05-06	0.020	0.021	0.020	0.020	0.020	6,308,322

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.