Canada markets closed

Latrobe Magnesium Limited (LMG.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.04900.0000 (0.00%)
At close: 03:59PM AEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.04900.05100.04900.04950.0495875,114
May 02, 20240.05000.05000.04900.04900.0490323,888
May 01, 20240.05000.05000.04900.05000.05001,223,576
Apr 30, 20240.04900.05000.04900.04950.0495253,716
Apr 29, 20240.05000.05000.04800.04800.0480252,038
Apr 26, 20240.05000.05000.04800.05000.0500350,655
Apr 24, 20240.05000.05100.04900.05000.0500402,983
Apr 23, 20240.05200.05200.04900.05000.0500213,623
Apr 22, 20240.05100.05100.05000.05000.0500257,722
Apr 19, 20240.05000.05100.04850.04900.0490808,875
Apr 18, 20240.05100.05300.05000.05000.0500271,066
Apr 17, 20240.05100.05100.05000.05100.0510304,268
Apr 16, 20240.05200.05400.05100.05100.05101,018,826
Apr 15, 20240.05400.05400.05100.05200.0520436,065
Apr 12, 20240.05400.05400.05100.05300.0530947,629
Apr 11, 20240.05300.05500.05000.05200.05201,467,700
Apr 10, 20240.05200.05200.05100.05100.0510779,935
Apr 09, 20240.05200.05300.05000.05300.0530999,262
Apr 08, 20240.05200.05300.05100.05100.05101,409,950
Apr 05, 20240.05000.05000.04800.04850.0485528,311
Apr 04, 20240.04900.05000.04800.05000.0500657,144
Apr 03, 20240.05100.05100.05000.05000.0500768,127
Apr 02, 20240.05200.05200.05000.05000.0500257,100
Mar 28, 20240.05300.05300.05000.05200.0520279,523
Mar 27, 20240.05200.05400.05100.05300.0530346,422
Mar 26, 20240.05100.05200.05000.05200.0520200,517
Mar 25, 20240.05100.05200.04800.04800.0480569,683
Mar 22, 20240.05000.05100.04900.05100.0510225,097
Mar 21, 20240.05000.05000.04900.05000.05002,918,120
Mar 20, 20240.04950.04950.04900.04900.0490587,142
Mar 19, 20240.05000.05050.04900.04900.0490775,624
Mar 18, 20240.05000.05050.05000.05050.0505130,754
Mar 15, 20240.05000.05000.04900.04900.0490611,372
Mar 14, 20240.05000.05000.04900.05000.0500204,011
Mar 13, 20240.05100.05100.04900.04900.04901,938,128
Mar 12, 20240.05000.05100.05000.05100.0510437,440
Mar 11, 20240.05000.05000.05000.05000.0500991,440
Mar 08, 20240.05100.05100.05000.05000.0500539,248
Mar 07, 20240.05100.05100.05000.05000.0500288,867
Mar 06, 20240.05100.05100.05100.05100.0510187,003
Mar 05, 20240.05100.05400.05000.05000.0500834,550
Mar 04, 20240.05200.05300.05100.05100.0510929,873
Mar 01, 20240.05200.05200.05200.05200.052024,197
Feb 29, 20240.05200.05300.05100.05100.0510931,730
Feb 28, 20240.05200.05400.05000.05200.05201,309,674
Feb 27, 20240.05000.05200.05000.05100.0510504,260
Feb 26, 20240.05100.05200.05000.05050.0505894,669
Feb 23, 20240.05100.05100.05000.05100.05101,181,383
Feb 22, 20240.05200.05250.05200.05200.052086,667
Feb 21, 20240.05300.05300.05200.05200.0520143,576
Feb 20, 20240.05300.05400.05300.05400.054074,770
Feb 19, 20240.05300.05350.05300.05350.053545,726
Feb 16, 20240.05300.05500.05300.05300.0530338,149
Feb 15, 20240.05300.05400.05200.05300.05301,187,480
Feb 14, 20240.05300.05300.05100.05200.0520194,670
Feb 13, 20240.05200.05400.05000.05300.0530694,852
Feb 12, 20240.05500.05600.05200.05200.05201,572,741
Feb 09, 20240.05300.05500.05000.05500.05502,708,696
Feb 08, 20240.05700.05700.05400.05700.0570348,671
Feb 07, 20240.05700.05700.05600.05700.0570214,893
Feb 06, 20240.05700.05900.05300.05700.05701,497,165
Feb 05, 20240.05600.05700.05200.05700.05701,400,287
Feb 02, 20240.05700.05700.05600.05600.0560564,994
Feb 01, 20240.05800.05800.05600.05700.057089,614
Jan 31, 20240.05900.05900.05700.05800.05801,211,480
Jan 30, 20240.05700.05900.05500.05900.0590672,431
Jan 29, 20240.05300.05700.05300.05700.0570768,902
Jan 25, 20240.05400.05400.05300.05400.0540377,380
Jan 24, 20240.05400.05400.05300.05400.0540287,081
Jan 23, 20240.05500.05600.05300.05300.0530226,906
Jan 22, 20240.05400.05600.05100.05600.05601,650,156
Jan 19, 20240.05600.05600.05400.05400.0540226,760
Jan 18, 20240.05400.05500.05400.05500.0550123,859
Jan 17, 20240.05500.05600.05400.05400.0540594,287
Jan 16, 20240.05600.05600.05400.05500.0550619,489
Jan 15, 20240.05600.05600.05500.05500.0550285,784
Jan 12, 20240.05700.05700.05550.05700.05701,075,841
Jan 11, 20240.05500.05700.05500.05600.0560378,418
Jan 10, 20240.05700.05800.05600.05600.05601,189,141
Jan 09, 20240.05900.06000.05600.05700.0570642,926
Jan 08, 20240.06100.06100.05700.05800.0580746,910
Jan 05, 20240.06100.06200.05800.06100.0610892,771
Jan 04, 20240.06100.06300.06000.06000.06001,609,298
Jan 03, 20240.06200.06200.06100.06100.0610631,345
Jan 02, 20240.06400.06800.06300.06300.0630817,201
Dec 29, 20230.05800.06500.05800.06400.06403,182,140
Dec 28, 20230.05800.05900.05800.05800.0580386,565
Dec 27, 20230.05700.06000.05700.05800.05801,174,135
Dec 22, 20230.05800.06000.05800.05800.05802,141,308
Dec 21, 20230.05400.05700.05300.05700.05701,707,631
Dec 20, 20230.05600.05600.05600.05600.0560-
Dec 19, 20230.05600.05600.05600.05600.0560-
Dec 18, 20230.05600.05600.05400.05600.0560414,433
Dec 15, 20230.05600.05700.05600.05700.0570688,287
Dec 14, 20230.05800.06000.05500.05700.05701,176,725
Dec 13, 20230.05900.06000.05700.05800.0580686,196
Dec 12, 20230.05700.06000.05700.05900.0590397,756
Dec 11, 20230.06000.06000.05600.05800.0580446,954
Dec 08, 20230.05400.06000.05400.05700.0570561,948
Dec 07, 20230.05400.05600.05300.05400.0540284,358
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...