Latrobe Magnesium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.011	0.012	0.011	0.012	0.012	493,963
2025-05-22	0.011	0.012	0.011	0.011	0.011	945,937
2025-05-21	0.011	0.012	0.011	0.011	0.011	7,420,197
2025-05-20	0.012	0.012	0.011	0.012	0.012	5,491,582
2025-05-19	0.012	0.013	0.012	0.012	0.012	698,554
2025-05-16	0.013	0.013	0.012	0.013	0.013	888,389
2025-05-15	0.012	0.013	0.011	0.013	0.013	3,320,460
2025-05-14	0.013	0.013	0.011	0.011	0.011	5,158,011
2025-05-13	0.013	0.013	0.012	0.013	0.013	6,288,938
2025-05-12	0.013	0.014	0.012	0.014	0.014	2,491,023
2025-05-09	0.014	0.014	0.013	0.013	0.013	2,738,698
2025-05-08	0.013	0.014	0.013	0.014	0.014	994,891
2025-05-07	0.013	0.013	0.012	0.012	0.012	5,972,630
2025-05-06	0.012	0.013	0.012	0.012	0.012	2,145,077
2025-05-05	0.012	0.013	0.012	0.012	0.012	2,248,103
2025-05-02	0.012	0.012	0.011	0.011	0.011	619,952
2025-05-01	0.011	0.013	0.011	0.011	0.011	14,636,901
2025-04-30	0.010	0.012	0.010	0.011	0.011	11,707,807
2025-04-29	0.011	0.011	0.010	0.010	0.010	972,025
2025-04-28	0.011	0.011	0.010	0.011	0.011	1,316,215
2025-04-24	0.011	0.011	0.009	0.011	0.011	13,872,964
2025-04-23	0.010	0.011	0.010	0.010	0.010	1,346,560
2025-04-22	0.010	0.011	0.010	0.011	0.011	3,103,043
2025-04-17	0.011	0.011	0.010	0.010	0.010	2,884,529
2025-04-16	0.010	0.011	0.010	0.010	0.010	5,299,270
2025-04-15	0.011	0.011	0.010	0.010	0.010	3,676,393
2025-04-14	0.011	0.011	0.010	0.011	0.011	194,962
2025-04-11	0.011	0.011	0.010	0.011	0.011	2,178,528
2025-04-10	0.011	0.011	0.010	0.011	0.011	5,333,930
2025-04-09	0.012	0.012	0.011	0.011	0.011	4,739,644
2025-04-08	0.012	0.012	0.011	0.012	0.012	1,106,652
2025-04-07	0.012	0.012	0.011	0.012	0.012	1,269,273
2025-04-04	0.012	0.014	0.012	0.012	0.012	4,099,443
2025-04-03	0.013	0.013	0.013	0.013	0.013	0
2025-04-02	0.013	0.013	0.013	0.013	0.013	0
2025-04-01	0.014	0.014	0.013	0.013	0.013	262,197
2025-03-31	0.014	0.014	0.013	0.013	0.013	273,013
2025-03-28	0.013	0.013	0.013	0.013	0.013	109,137
2025-03-27	0.014	0.014	0.013	0.014	0.014	475,195
2025-03-26	0.013	0.014	0.013	0.014	0.014	996,625
2025-03-25	0.014	0.014	0.013	0.013	0.013	1,124,335
2025-03-24	0.013	0.014	0.013	0.014	0.014	14,421
2025-03-21	0.013	0.014	0.013	0.014	0.014	208,352
2025-03-20	0.013	0.014	0.013	0.014	0.014	593,718
2025-03-19	0.014	0.014	0.013	0.014	0.014	183,305
2025-03-18	0.013	0.014	0.013	0.014	0.014	147,780
2025-03-17	0.013	0.014	0.012	0.013	0.013	3,274,613
2025-03-14	0.015	0.015	0.013	0.013	0.013	1,030,948
2025-03-13	0.015	0.015	0.014	0.014	0.014	931,544
2025-03-12	0.014	0.015	0.013	0.014	0.014	669,633
2025-03-11	0.014	0.014	0.012	0.014	0.014	869,444
2025-03-10	0.014	0.014	0.013	0.013	0.013	720,315
2025-03-07	0.013	0.014	0.013	0.014	0.014	1,012,692
2025-03-06	0.012	0.013	0.012	0.013	0.013	2,916,708
2025-03-05	0.014	0.014	0.013	0.013	0.013	2,785,514
2025-03-04	0.015	0.016	0.014	0.014	0.014	2,012,063
2025-03-03	0.015	0.015	0.015	0.015	0.015	849,660
2025-02-28	0.016	0.016	0.015	0.015	0.015	220,725
2025-02-27	0.014	0.016	0.014	0.016	0.016	658,909
2025-02-26	0.014	0.016	0.014	0.014	0.014	1,324,533

← NewerPage 7 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.