Latrobe Magnesium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.02	0.02	0.01	0.01	0.01	-	5,405,288
Oct 22, 2026	0.01	0.01	0.01	0.01	0.01	-	1,261,957
Oct 21, 2026	0.02	0.02	0.01	0.01	0.01	7.69%	1,273,468
Oct 20, 2026	0.02	0.02	0.01	0.01	0.01	-7.14%	5,433,586
Oct 19, 2026	0.01	0.02	0.01	0.01	0.01	7.69%	1,841,562
Oct 16, 2026	0.01	0.02	0.01	0.01	0.01	-7.14%	8,075,369
Oct 15, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	6,891,846
Oct 14, 2026	0.02	0.02	0.01	0.02	0.02	-	10,275,736
Oct 13, 2026	0.02	0.02	0.01	0.02	0.02	-	16,310,121
Oct 12, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	12,976,608
Oct 9, 2026	0.01	0.01	0.01	0.01	0.01	-	8,070,373
Oct 8, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	6,629,093
Oct 7, 2026	0.02	0.02	0.02	0.02	0.02	-	8,019,390
Oct 6, 2026	0.02	0.02	0.02	0.02	0.02	-	1,904,760
Oct 5, 2026	0.02	0.02	0.02	0.02	0.02	-	2,705,361
Oct 2, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	1,851,100
Oct 1, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	1,392,013
Sep 30, 2026	0.02	0.02	0.02	0.02	0.02	-	7,895,065
Sep 29, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	14,248,253
Sep 28, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	5,315,438
Sep 25, 2026	0.02	0.02	0.01	0.02	0.02	-6.25%	16,175,421
Sep 24, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	18,460,357
Sep 23, 2026	0.02	0.02	0.02	0.02	0.02	-	8,474,127
Sep 22, 2026	0.02	0.02	0.02	0.02	0.02	-21.05%	93,079,256
Sep 17, 2026	0.02	0.02	0.01	0.02	0.02	35.71%	58,681,629
Sep 16, 2026	0.02	0.02	0.01	0.01	0.01	-	27,944,964
Sep 15, 2026	0.01	0.02	0.01	0.01	0.01	40.00%	52,205,897
Sep 14, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	17,667,818
Sep 11, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	730,215
Sep 10, 2026	0.01	0.01	0.01	0.01	0.01	-	852,583
Sep 9, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	2,018,993
Sep 8, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	2,575,436
Sep 7, 2026	0.01	0.01	0.01	0.01	0.01	-	12,166,819
Sep 4, 2026	0.01	0.01	0.01	0.01	0.01	-	3,200,745
Sep 3, 2026	0.01	0.01	0.01	0.01	0.01	-	5,243,426
Sep 2, 2026	0.01	0.01	0.01	0.01	0.01	-	6,680,848
Sep 1, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	16,128,480
Aug 31, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	3,636,134
Aug 28, 2026	0.01	0.01	0.01	0.01	0.01	-	12,319,294
Aug 27, 2026	0.01	0.01	0.01	0.01	0.01	-	3,148,646
Aug 26, 2026	0.01	0.01	0.01	0.01	0.01	-	2,477,529
Aug 25, 2026	0.01	0.01	0.01	0.01	0.01	-	3,355,081
Aug 24, 2026	0.01	0.01	0.01	0.01	0.01	-	7,207,155
Aug 21, 2026	0.01	0.01	0.01	0.01	0.01	-	3,049,841
Aug 20, 2026	0.01	0.01	0.01	0.01	0.01	-	3,323,993
Aug 19, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	21,697,730
Aug 18, 2026	0.01	0.01	0.01	0.01	0.01	-	3,603,741
Aug 17, 2026	0.01	0.01	0.01	0.01	0.01	-	7,194,782
Aug 14, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	18,904,680
Aug 13, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	4,851,629