Latrobe Magnesium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.018	0.020	0.018	0.020	0.020	11,210,765
2026-05-04	0.018	0.019	0.017	0.017	0.017	7,204,278
2026-05-01	0.019	0.019	0.017	0.018	0.018	4,942,909
2026-04-30	0.019	0.020	0.018	0.019	0.019	4,709,972
2026-04-29	0.018	0.019	0.018	0.019	0.019	1,077,990
2026-04-28	0.019	0.020	0.018	0.018	0.018	4,295,301
2026-04-27	0.020	0.020	0.019	0.019	0.019	1,910,466
2026-04-24	0.019	0.020	0.019	0.020	0.020	713,480
2026-04-23	0.019	0.020	0.019	0.019	0.019	582,106
2026-04-22	0.020	0.020	0.019	0.019	0.019	1,241,946
2026-04-21	0.020	0.020	0.019	0.020	0.020	1,487,827
2026-04-20	0.020	0.020	0.019	0.019	0.019	1,010,128
2026-04-17	0.020	0.020	0.018	0.020	0.020	4,622,637
2026-04-16	0.020	0.020	0.019	0.019	0.019	1,105,948
2026-04-15	0.020	0.020	0.019	0.020	0.020	1,076,236
2026-04-14	0.020	0.020	0.019	0.019	0.019	2,191,260
2026-04-13	0.019	0.020	0.019	0.019	0.019	2,760,279
2026-04-10	0.019	0.019	0.018	0.018	0.018	2,906,731
2026-04-09	0.020	0.020	0.018	0.019	0.019	1,086,840
2026-04-08	0.019	0.020	0.019	0.019	0.019	2,049,821
2026-04-07	0.020	0.021	0.019	0.020	0.020	2,048,522
2026-04-02	0.020	0.020	0.019	0.019	0.019	704,064
2026-04-01	0.019	0.020	0.019	0.020	0.020	2,665,936
2026-03-31	0.020	0.021	0.019	0.019	0.019	5,253,989
2026-03-30	0.018	0.020	0.018	0.020	0.020	6,197,601
2026-03-27	0.018	0.019	0.017	0.017	0.017	1,553,160
2026-03-26	0.018	0.018	0.017	0.018	0.018	1,050,265
2026-03-25	0.019	0.019	0.017	0.017	0.017	4,032,135
2026-03-24	0.018	0.019	0.018	0.018	0.018	4,071,998
2026-03-23	0.018	0.018	0.016	0.017	0.017	1,610,320
2026-03-20	0.016	0.018	0.016	0.018	0.018	5,739,827
2026-03-19	0.017	0.017	0.015	0.015	0.015	5,392,525
2026-03-18	0.019	0.019	0.018	0.018	0.018	4,625,331
2026-03-17	0.016	0.017	0.016	0.017	0.017	1,950,957
2026-03-16	0.018	0.018	0.016	0.017	0.017	7,127,295
2026-03-13	0.018	0.019	0.018	0.018	0.018	344,651
2026-03-12	0.019	0.020	0.018	0.019	0.019	1,907,976
2026-03-11	0.019	0.020	0.018	0.018	0.018	2,012,223
2026-03-10	0.018	0.019	0.018	0.019	0.019	2,783,835
2026-03-09	0.019	0.020	0.017	0.017	0.017	4,730,183
2026-03-06	0.019	0.020	0.018	0.019	0.019	5,041,403
2026-03-05	0.019	0.020	0.018	0.020	0.020	1,558,237
2026-03-04	0.018	0.019	0.018	0.019	0.019	697,950
2026-03-03	0.020	0.020	0.018	0.018	0.018	7,802,862
2026-03-02	0.019	0.020	0.019	0.020	0.020	2,182,695
2026-02-27	0.022	0.022	0.019	0.019	0.019	21,563,201
2026-02-26	0.022	0.022	0.019	0.020	0.020	16,242,118
2026-02-25	0.021	0.022	0.021	0.021	0.021	7,595,843
2026-02-24	0.023	0.023	0.021	0.021	0.021	10,724,238
2026-02-23	0.022	0.023	0.022	0.023	0.023	10,924,163
2026-02-20	0.021	0.021	0.021	0.021	0.021	2,368,580
2026-02-19	0.024	0.024	0.021	0.021	0.021	5,548,596
2026-02-18	0.023	0.024	0.022	0.024	0.024	1,413,196
2026-02-17	0.023	0.024	0.022	0.022	0.022	3,432,247
2026-02-16	0.020	0.023	0.020	0.022	0.022	7,519,754
2026-02-13	0.021	0.022	0.020	0.022	0.022	4,336,157
2026-02-12	0.021	0.021	0.020	0.020	0.020	99,091
2026-02-11	0.022	0.022	0.020	0.020	0.020	1,546,369
2026-02-10	0.022	0.022	0.020	0.021	0.021	1,526,552
2026-02-09	0.020	0.022	0.020	0.022	0.022	2,708,284

← NewerPage 3 of 5 · 255 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.