Latrobe Magnesium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.028	0.029	0.026	0.026	0.026	5,925,996
2025-11-07	0.030	0.030	0.027	0.028	0.028	2,452,511
2025-11-06	0.030	0.030	0.028	0.028	0.028	1,681,866
2025-11-05	0.031	0.031	0.028	0.029	0.029	6,669,055
2025-11-04	0.036	0.036	0.032	0.032	0.032	7,530,392
2025-11-03	0.035	0.039	0.034	0.036	0.036	11,698,374
2025-10-31	0.034	0.035	0.033	0.034	0.034	1,954,872
2025-10-30	0.035	0.036	0.032	0.032	0.032	4,066,578
2025-10-29	0.033	0.034	0.032	0.034	0.034	5,736,912
2025-10-28	0.035	0.036	0.031	0.031	0.031	16,063,980
2025-10-27	0.041	0.041	0.033	0.034	0.034	30,951,613
2025-10-24	0.036	0.044	0.035	0.043	0.043	44,258,110
2025-10-23	0.034	0.038	0.033	0.036	0.036	50,696,739
2025-10-22	0.033	0.035	0.031	0.034	0.034	34,810,234
2025-10-21	0.036	0.038	0.030	0.030	0.030	54,372,839
2025-10-20	0.026	0.026	0.024	0.026	0.026	5,801,151
2025-10-17	0.026	0.026	0.024	0.025	0.025	6,733,709
2025-10-16	0.028	0.028	0.026	0.026	0.026	4,249,701
2025-10-15	0.024	0.031	0.024	0.028	0.028	4,365,025
2025-10-14	0.026	0.026	0.024	0.026	0.026	3,731,173
2025-10-13	0.025	0.026	0.024	0.025	0.025	4,273,893
2025-10-10	0.027	0.027	0.027	0.027	0.027	0
2025-10-09	0.028	0.028	0.025	0.027	0.027	1,484,341
2025-10-08	0.027	0.028	0.025	0.028	0.028	1,742,146
2025-10-07	0.028	0.029	0.025	0.025	0.025	3,987,972
2025-10-06	0.028	0.028	0.027	0.027	0.027	2,318,650
2025-10-03	0.029	0.029	0.027	0.027	0.027	580,791
2025-10-02	0.029	0.030	0.027	0.028	0.028	2,314,517
2025-10-01	0.028	0.030	0.027	0.027	0.027	4,628,220
2025-09-30	0.029	0.029	0.026	0.027	0.027	2,843,892
2025-09-29	0.032	0.032	0.028	0.028	0.028	3,920,032
2025-09-26	0.029	0.034	0.028	0.030	0.030	9,842,628
2025-09-25	0.027	0.035	0.027	0.027	0.027	10,645,730
2025-09-24	0.024	0.024	0.023	0.023	0.023	513,543
2025-09-23	0.023	0.024	0.023	0.024	0.024	353,759
2025-09-22	0.025	0.025	0.022	0.023	0.023	249,702
2025-09-19	0.024	0.025	0.023	0.025	0.025	645,512
2025-09-18	0.024	0.024	0.022	0.024	0.024	2,320,762
2025-09-17	0.024	0.026	0.023	0.023	0.023	1,580,969
2025-09-16	0.026	0.026	0.024	0.024	0.024	2,689,117
2025-09-15	0.027	0.027	0.025	0.026	0.026	282,746
2025-09-12	0.026	0.026	0.026	0.026	0.026	190,592
2025-09-11	0.027	0.027	0.025	0.025	0.025	490,507
2025-09-10	0.030	0.030	0.027	0.027	0.027	1,138,390
2025-09-09	0.029	0.029	0.025	0.028	0.028	4,750,611
2025-09-08	0.029	0.030	0.029	0.030	0.030	4,406,139
2025-09-05	0.029	0.029	0.028	0.028	0.028	557,258
2025-09-04	0.028	0.029	0.026	0.028	0.028	933,819
2025-09-03	0.028	0.028	0.025	0.028	0.028	3,212,133
2025-09-02	0.029	0.029	0.027	0.027	0.027	4,742,125
2025-09-01	0.025	0.029	0.023	0.028	0.028	3,353,733
2025-08-29	0.026	0.026	0.024	0.025	0.025	769,202
2025-08-28	0.026	0.026	0.025	0.026	0.026	1,070,413
2025-08-27	0.026	0.026	0.025	0.026	0.026	931,881
2025-08-26	0.026	0.026	0.023	0.025	0.025	2,212,190
2025-08-25	0.023	0.026	0.023	0.025	0.025	237,395
2025-08-22	0.025	0.026	0.021	0.023	0.023	7,010,624
2025-08-21	0.028	0.028	0.025	0.025	0.025	1,863,189
2025-08-20	0.030	0.031	0.026	0.027	0.027	11,540,633
2025-08-19	0.022	0.031	0.021	0.028	0.028	12,878,283

← NewerPage 5 of 22 · 1,270 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.