Latrobe Magnesium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.021	0.021	0.019	0.020	0.020	8,201,655
2026-02-05	0.020	0.021	0.020	0.020	0.020	2,666,353
2026-02-04	0.022	0.022	0.021	0.021	0.021	746,081
2026-02-03	0.020	0.022	0.020	0.021	0.021	2,924,196
2026-02-02	0.021	0.021	0.020	0.020	0.020	1,703,075
2026-01-30	0.021	0.023	0.020	0.020	0.020	7,404,659
2026-01-29	0.022	0.023	0.020	0.020	0.020	9,702,134
2026-01-28	0.025	0.026	0.022	0.022	0.022	10,036,239
2026-01-27	0.023	0.025	0.023	0.025	0.025	5,984,129
2026-01-23	0.022	0.023	0.021	0.022	0.022	8,147,308
2026-01-22	0.023	0.023	0.021	0.021	0.021	5,759,504
2026-01-21	0.023	0.023	0.022	0.022	0.022	4,844,918
2026-01-20	0.022	0.023	0.022	0.022	0.022	670,797
2026-01-19	0.022	0.023	0.021	0.022	0.022	6,231,173
2026-01-16	0.023	0.023	0.022	0.022	0.022	3,070,040
2026-01-15	0.025	0.025	0.022	0.023	0.023	13,376,974
2026-01-14	0.025	0.026	0.024	0.024	0.024	7,993,565
2026-01-13	0.028	0.028	0.024	0.024	0.024	12,158,410
2026-01-12	0.027	0.028	0.025	0.027	0.027	5,899,375
2026-01-09	0.025	0.028	0.024	0.027	0.027	19,600,223
2026-01-08	0.022	0.024	0.022	0.024	0.024	9,092,809
2026-01-07	0.022	0.025	0.021	0.022	0.022	11,119,215
2026-01-06	0.024	0.026	0.021	0.021	0.021	9,763,816
2026-01-05	0.021	0.023	0.021	0.023	0.023	3,068,550
2026-01-02	0.021	0.021	0.020	0.020	0.020	2,550,081
2025-12-31	0.020	0.022	0.020	0.021	0.021	459,971
2025-12-30	0.020	0.022	0.020	0.021	0.021	835,003
2025-12-29	0.021	0.021	0.020	0.020	0.020	1,999,336
2025-12-24	0.022	0.022	0.020	0.021	0.021	3,207,811
2025-12-23	0.020	0.023	0.020	0.021	0.021	6,895,440
2025-12-22	0.020	0.020	0.018	0.020	0.020	7,463,865
2025-12-19	0.021	0.021	0.019	0.019	0.019	1,146,706
2025-12-18	0.020	0.020	0.019	0.020	0.020	2,001,669
2025-12-17	0.020	0.021	0.019	0.020	0.020	7,235,928
2025-12-16	0.020	0.020	0.018	0.020	0.020	11,507,872
2025-12-15	0.021	0.022	0.019	0.020	0.020	7,194,227
2025-12-12	0.023	0.023	0.021	0.021	0.021	3,244,932
2025-12-11	0.023	0.023	0.021	0.021	0.021	4,694,008
2025-12-10	0.020	0.024	0.019	0.023	0.023	8,663,966
2025-12-09	0.023	0.024	0.020	0.020	0.020	13,641,947
2025-12-08	0.024	0.024	0.023	0.024	0.024	663,787
2025-12-05	0.023	0.025	0.023	0.023	0.023	5,421,333
2025-12-04	0.025	0.025	0.022	0.022	0.022	11,223,084
2025-12-03	0.028	0.028	0.024	0.024	0.024	18,630,124
2025-12-02	0.029	0.029	0.027	0.028	0.028	4,595,884
2025-12-01	0.029	0.030	0.028	0.029	0.029	2,517,336
2025-11-28	0.029	0.030	0.028	0.029	0.029	8,224,524
2025-11-27	0.029	0.029	0.027	0.029	0.029	2,149,173
2025-11-26	0.028	0.029	0.028	0.029	0.029	1,460,489
2025-11-25	0.029	0.029	0.028	0.028	0.028	2,601,529
2025-11-24	0.027	0.031	0.027	0.028	0.028	4,217,662
2025-11-21	0.028	0.028	0.026	0.026	0.026	8,915,902
2025-11-20	0.030	0.030	0.027	0.028	0.028	4,561,884
2025-11-19	0.029	0.029	0.027	0.028	0.028	5,052,264
2025-11-18	0.031	0.032	0.028	0.028	0.028	7,721,203
2025-11-17	0.031	0.033	0.031	0.032	0.032	5,135,633
2025-11-14	0.029	0.033	0.028	0.033	0.033	6,052,449
2025-11-13	0.029	0.031	0.028	0.030	0.030	4,382,885
2025-11-12	0.030	0.030	0.027	0.028	0.028	6,746,314
2025-11-11	0.027	0.029	0.027	0.028	0.028	4,370,880

← NewerPage 4 of 22 · 1,265 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.