Latrobe Magnesium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.015	0.015	0.014	0.014	0.014	1,023,132
2025-02-24	0.016	0.016	0.014	0.014	0.014	2,828,852
2025-02-21	0.016	0.016	0.016	0.016	0.016	1,684,794
2025-02-20	0.017	0.017	0.016	0.016	0.016	738,707
2025-02-19	0.017	0.020	0.016	0.016	0.016	3,090,469
2025-02-18	0.017	0.017	0.016	0.017	0.017	989,711
2025-02-17	0.017	0.019	0.017	0.017	0.017	1,202,189
2025-02-14	0.017	0.017	0.017	0.017	0.017	46,873
2025-02-13	0.016	0.017	0.015	0.017	0.017	1,942,120
2025-02-12	0.015	0.016	0.015	0.016	0.016	134,946
2025-02-11	0.015	0.015	0.015	0.015	0.015	623,742
2025-02-10	0.015	0.016	0.014	0.014	0.014	961,375
2025-02-07	0.014	0.016	0.014	0.015	0.015	475,687
2025-02-06	0.015	0.015	0.014	0.014	0.014	1,633,101
2025-02-05	0.014	0.015	0.014	0.015	0.015	1,037,835
2025-02-04	0.014	0.016	0.014	0.014	0.014	2,098,113
2025-02-03	0.015	0.015	0.014	0.014	0.014	87,389
2025-01-31	0.016	0.016	0.014	0.014	0.014	1,193,030
2025-01-30	0.017	0.017	0.015	0.015	0.015	3,428,095
2025-01-29	0.016	0.017	0.016	0.016	0.016	343,073
2025-01-28	0.017	0.017	0.016	0.016	0.016	571,051
2025-01-24	0.018	0.019	0.017	0.017	0.017	785,428
2025-01-23	0.018	0.019	0.017	0.017	0.017	1,667,812
2025-01-22	0.018	0.018	0.017	0.017	0.017	226,682
2025-01-21	0.019	0.019	0.017	0.017	0.017	736,847
2025-01-20	0.019	0.019	0.018	0.019	0.019	860,216
2025-01-17	0.018	0.019	0.018	0.019	0.019	307,204
2025-01-16	0.018	0.018	0.017	0.017	0.017	1,424,470
2025-01-15	0.015	0.017	0.015	0.017	0.017	1,923,449
2025-01-14	0.013	0.017	0.012	0.015	0.015	3,314,502
2025-01-13	0.017	0.017	0.011	0.012	0.012	10,068,253
2025-01-10	0.019	0.020	0.016	0.016	0.016	11,820,972
2025-01-09	0.020	0.020	0.019	0.019	0.019	317,208
2025-01-08	0.020	0.020	0.019	0.020	0.020	20,839
2025-01-07	0.019	0.020	0.019	0.020	0.020	1,356,815
2025-01-06	0.020	0.020	0.019	0.020	0.020	1,582,239
2025-01-03	0.020	0.020	0.020	0.020	0.020	97,795
2025-01-02	0.020	0.021	0.020	0.021	0.021	307,048
2024-12-31	0.020	0.021	0.019	0.020	0.020	691,271
2024-12-30	0.021	0.021	0.020	0.020	0.020	1,275,695
2024-12-27	0.020	0.021	0.019	0.021	0.021	434,645
2024-12-24	0.020	0.020	0.020	0.020	0.020	248,172
2024-12-23	0.020	0.020	0.019	0.020	0.020	359,648
2024-12-20	0.020	0.021	0.019	0.019	0.019	1,092,200
2024-12-19	0.020	0.020	0.018	0.019	0.019	1,650,095
2024-12-18	0.018	0.021	0.018	0.021	0.021	3,436,227
2024-12-17	0.023	0.023	0.020	0.021	0.021	2,930,140
2024-12-16	0.023	0.024	0.023	0.023	0.023	555,873
2024-12-13	0.024	0.025	0.024	0.024	0.024	32,379
2024-12-12	0.025	0.025	0.024	0.025	0.025	249,489
2024-12-11	0.025	0.025	0.023	0.025	0.025	521,414
2024-12-10	0.024	0.025	0.023	0.025	0.025	202,703
2024-12-09	0.025	0.025	0.023	0.024	0.024	1,131,204
2024-12-06	0.024	0.025	0.023	0.025	0.025	35,976
2024-12-05	0.025	0.026	0.023	0.024	0.024	1,163,457
2024-12-04	0.025	0.025	0.024	0.025	0.025	282,534
2024-12-03	0.025	0.026	0.024	0.024	0.024	666,670
2024-12-02	0.024	0.025	0.024	0.025	0.025	75,652
2024-11-29	0.025	0.025	0.024	0.024	0.024	210,118
2024-11-28	0.028	0.028	0.025	0.025	0.025	175,701

← NewerPage 8 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.