Latrobe Magnesium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.028	0.028	0.025	0.025	0.025	175,701
2024-11-27	0.024	0.028	0.024	0.027	0.027	606,489
2024-11-26	0.024	0.025	0.023	0.024	0.024	442,541
2024-11-25	0.027	0.027	0.024	0.024	0.024	271,477
2024-11-22	0.027	0.027	0.024	0.027	0.027	519,213
2024-11-21	0.025	0.026	0.024	0.026	0.026	885,514
2024-11-20	0.025	0.025	0.023	0.023	0.023	2,184,152
2024-11-19	0.028	0.029	0.025	0.025	0.025	2,839,208
2024-11-18	0.029	0.033	0.028	0.028	0.028	3,166,626
2024-11-15	0.027	0.030	0.027	0.029	0.029	231,451
2024-11-14	0.028	0.029	0.028	0.028	0.028	148,055
2024-11-13	0.028	0.029	0.027	0.027	0.027	191,040
2024-11-12	0.030	0.030	0.028	0.028	0.028	122,849
2024-11-11	0.029	0.030	0.027	0.030	0.030	560,543
2024-11-08	0.026	0.029	0.026	0.029	0.029	840,269
2024-11-07	0.026	0.027	0.025	0.027	0.027	112,688
2024-11-06	0.028	0.028	0.025	0.025	0.025	648,835
2024-11-05	0.026	0.028	0.025	0.028	0.028	1,422,699
2024-11-04	0.027	0.027	0.025	0.025	0.025	473,002
2024-11-01	0.026	0.027	0.026	0.027	0.027	854,447
2024-10-31	0.028	0.028	0.025	0.025	0.025	3,432,281
2024-10-30	0.028	0.028	0.026	0.026	0.026	723,172
2024-10-29	0.030	0.030	0.027	0.027	0.027	606,289
2024-10-28	0.028	0.028	0.027	0.027	0.027	2,097,519
2024-10-25	0.032	0.032	0.027	0.028	0.028	5,701,540
2024-10-24	0.035	0.036	0.032	0.032	0.032	93,446
2024-10-23	0.031	0.036	0.031	0.036	0.036	2,652,570
2024-10-22	0.032	0.032	0.031	0.031	0.031	841,646
2024-10-21	0.034	0.034	0.032	0.033	0.033	319,313
2024-10-18	0.033	0.035	0.032	0.035	0.035	256,687
2024-10-17	0.033	0.034	0.033	0.033	0.033	332,989
2024-10-16	0.033	0.034	0.032	0.032	0.032	852,060
2024-10-15	0.035	0.036	0.033	0.034	0.034	275,972
2024-10-14	0.036	0.036	0.034	0.035	0.035	160,951
2024-10-11	0.037	0.037	0.035	0.035	0.035	1,515,760
2024-10-10	0.040	0.040	0.036	0.037	0.037	2,199,759
2024-10-09	0.038	0.041	0.038	0.041	0.041	206,143
2024-10-08	0.040	0.040	0.038	0.038	0.038	334,932
2024-10-07	0.040	0.041	0.040	0.041	0.041	931,324
2024-10-04	0.042	0.043	0.040	0.040	0.040	1,217,247
2024-10-03	0.043	0.045	0.040	0.040	0.040	1,497,834
2024-10-02	0.037	0.043	0.036	0.043	0.043	2,854,937
2024-10-01	0.035	0.040	0.034	0.036	0.036	1,721,924
2024-09-30	0.030	0.033	0.030	0.032	0.032	1,200,813
2024-09-27	0.029	0.030	0.029	0.030	0.030	1,211,569
2024-09-26	0.029	0.030	0.028	0.029	0.029	559,641
2024-09-25	0.030	0.032	0.030	0.030	0.030	1,205,792
2024-09-24	0.029	0.030	0.029	0.030	0.030	398,036
2024-09-23	0.030	0.030	0.028	0.028	0.028	420,355
2024-09-20	0.030	0.030	0.029	0.030	0.030	245,786
2024-09-19	0.027	0.032	0.024	0.030	0.030	18,890,085
2024-09-18	0.030	0.030	0.029	0.030	0.030	836,644
2024-09-17	0.032	0.032	0.029	0.029	0.029	1,650,631
2024-09-16	0.032	0.032	0.031	0.031	0.031	189,689
2024-09-13	0.032	0.032	0.031	0.032	0.032	192,066
2024-09-12	0.031	0.031	0.030	0.031	0.031	259,730
2024-09-11	0.031	0.032	0.030	0.030	0.030	298,358
2024-09-10	0.032	0.032	0.030	0.030	0.030	781,928
2024-09-09	0.034	0.034	0.031	0.031	0.031	2,083,728
2024-09-06	0.033	0.034	0.032	0.033	0.033	175,334

← NewerPage 9 of 22 · 1,266 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.