Latrobe Magnesium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.018	0.022	0.018	0.022	0.022	15,529,852
2025-08-15	0.017	0.017	0.016	0.017	0.017	1,652,902
2025-08-14	0.016	0.016	0.016	0.016	0.016	10,285
2025-08-13	0.017	0.018	0.016	0.016	0.016	11,446,327
2025-08-12	0.017	0.017	0.015	0.017	0.017	4,645,750
2025-08-11	0.016	0.017	0.016	0.017	0.017	2,340,827
2025-08-08	0.016	0.017	0.016	0.016	0.016	1,953,465
2025-08-07	0.016	0.017	0.015	0.015	0.015	1,635,412
2025-08-06	0.016	0.016	0.016	0.016	0.016	547,071
2025-08-05	0.015	0.016	0.014	0.014	0.014	1,518,712
2025-08-04	0.015	0.015	0.014	0.015	0.015	538,914
2025-08-01	0.014	0.015	0.014	0.015	0.015	2,582,708
2025-07-31	0.016	0.016	0.014	0.014	0.014	2,598,782
2025-07-30	0.015	0.016	0.015	0.015	0.015	3,204,739
2025-07-29	0.015	0.016	0.015	0.015	0.015	849,265
2025-07-28	0.016	0.017	0.014	0.015	0.015	6,015,428
2025-07-25	0.017	0.018	0.016	0.016	0.016	4,246,695
2025-07-24	0.018	0.018	0.015	0.017	0.017	5,671,244
2025-07-23	0.017	0.019	0.016	0.016	0.016	9,387,401
2025-07-22	0.012	0.018	0.012	0.016	0.016	17,547,486
2025-07-21	0.011	0.012	0.011	0.011	0.011	812,199
2025-07-18	0.009	0.012	0.009	0.011	0.011	16,487,031
2025-07-17	0.009	0.009	0.008	0.009	0.009	606,909
2025-07-16	0.008	0.009	0.008	0.008	0.008	233,694
2025-07-15	0.009	0.009	0.008	0.008	0.008	1,948,551
2025-07-14	0.009	0.009	0.008	0.009	0.009	469,865
2025-07-11	0.009	0.009	0.008	0.009	0.009	2,259,773
2025-07-10	0.009	0.009	0.008	0.009	0.009	1,844,847
2025-07-09	0.008	0.009	0.008	0.008	0.008	1,024,276
2025-07-08	0.009	0.009	0.008	0.009	0.009	1,042,882
2025-07-07	0.009	0.009	0.008	0.009	0.009	377,917
2025-07-04	0.009	0.009	0.008	0.008	0.008	1,924,694
2025-07-03	0.008	0.009	0.008	0.008	0.008	291,446
2025-07-02	0.008	0.008	0.008	0.008	0.008	53,957
2025-07-01	0.009	0.009	0.008	0.008	0.008	772,890
2025-06-30	0.009	0.009	0.008	0.008	0.008	6,779,130
2025-06-27	0.009	0.009	0.008	0.008	0.008	4,603,362
2025-06-26	0.008	0.009	0.008	0.008	0.008	2,908,533
2025-06-25	0.010	0.010	0.008	0.008	0.008	5,646,009
2025-06-24	0.008	0.010	0.008	0.010	0.010	5,097,110
2025-06-23	0.009	0.009	0.008	0.008	0.008	1,868,380
2025-06-20	0.009	0.009	0.008	0.009	0.009	5,428,685
2025-06-19	0.009	0.009	0.008	0.008	0.008	4,544,607
2025-06-18	0.009	0.010	0.009	0.010	0.010	1,819,053
2025-06-17	0.010	0.010	0.009	0.010	0.010	3,852,791
2025-06-16	0.009	0.010	0.009	0.009	0.009	2,137,535
2025-06-13	0.010	0.010	0.009	0.010	0.010	343,248
2025-06-12	0.010	0.010	0.009	0.010	0.010	127,972
2025-06-11	0.009	0.010	0.009	0.009	0.009	3,758,891
2025-06-10	0.010	0.010	0.009	0.010	0.010	1,788,266
2025-06-06	0.010	0.010	0.009	0.009	0.009	4,165,962
2025-06-05	0.010	0.010	0.009	0.010	0.010	6,671,173
2025-06-04	0.010	0.011	0.009	0.009	0.009	1,266,754
2025-06-03	0.010	0.010	0.009	0.009	0.009	3,280,687
2025-06-02	0.011	0.011	0.010	0.010	0.010	2,373,069
2025-05-30	0.011	0.011	0.010	0.011	0.011	1,505,124
2025-05-29	0.011	0.011	0.010	0.011	0.011	1,481,767
2025-05-28	0.010	0.011	0.010	0.011	0.011	1,084,513
2025-05-27	0.011	0.011	0.010	0.011	0.011	3,055,635
2025-05-26	0.012	0.012	0.011	0.011	0.011	5,115,108

← NewerPage 6 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.