Latrobe Magnesium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.02	0.02	0.01	0.02	0.02	-	2,521,211
Jul 13, 2026	0.01	0.02	0.01	0.02	0.02	11.11%	4,816,434
Jul 10, 2026	0.01	0.01	0.01	0.01	0.01	-	134,398
Jul 9, 2026	0.01	0.02	0.01	0.01	0.01	-3.57%	3,746,545
Jul 8, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	769,743
Jul 7, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	158,939
Jul 6, 2026	0.01	0.01	0.01	0.01	0.01	-	248,313
Jul 3, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	2,033,969
Jul 2, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	2,920,717
Jul 1, 2026	0.01	0.02	0.01	0.01	0.01	7.69%	3,181,865
Jun 30, 2026	0.01	0.02	0.01	0.01	0.01	-	4,919,965
Jun 29, 2026	0.01	0.01	0.01	0.01	0.01	-	2,530,145
Jun 26, 2026	0.01	0.01	0.01	0.01	0.01	-	3,081,923
Jun 25, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	5,362,965
Jun 24, 2026	0.01	0.01	0.01	0.01	0.01	16.67%	11,864,420
Jun 23, 2026	0.01	0.02	0.01	0.01	0.01	-14.29%	3,908,574
Jun 22, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	5,514,500
Jun 19, 2026	0.01	0.02	0.01	0.02	0.02	-6.25%	1,455,898
Jun 18, 2026	0.02	0.02	0.01	0.02	0.02	-	2,929,715
Jun 17, 2026	0.02	0.02	0.01	0.02	0.02	6.67%	2,508,898
Jun 16, 2026	0.02	0.02	0.01	0.02	0.02	-6.25%	902,408
Jun 15, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	3,645,552
Jun 12, 2026	0.02	0.02	0.01	0.02	0.02	-	4,389,897
Jun 11, 2026	0.02	0.02	0.01	0.02	0.02	7.14%	1,618,635
Jun 10, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	4,647,813
Jun 9, 2026	0.02	0.02	0.01	0.02	0.02	6.67%	3,902,543
Jun 5, 2026	0.02	0.02	0.02	0.02	0.02	-11.76%	21,973,590
Jun 4, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	14,779,660
Jun 3, 2026	0.02	0.02	0.02	0.02	0.02	-	871,745
Jun 2, 2026	0.02	0.02	0.02	0.02	0.02	-	886,848
Jun 1, 2026	0.02	0.02	0.02	0.02	0.02	-	308,610
May 29, 2026	0.02	0.02	0.02	0.02	0.02	-	301,545
May 28, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	1,477,653
May 27, 2026	0.02	0.02	0.02	0.02	0.02	-	6,591,000
May 26, 2026	0.02	0.02	0.02	0.02	0.02	-	3,342,281
May 25, 2026	0.02	0.02	0.02	0.02	0.02	-	2,207,235
May 22, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	2,402,207
May 21, 2026	0.02	0.02	0.02	0.02	0.02	-	1,489,576
May 20, 2026	0.02	0.02	0.02	0.02	0.02	-10.00%	2,026,521
May 19, 2026	0.02	0.02	0.02	0.02	0.02	11.11%	1,399,821
May 18, 2026	0.02	0.02	0.02	0.02	0.02	-	1,049,389
May 15, 2026	0.02	0.02	0.02	0.02	0.02	-	3,244,031
May 14, 2026	0.02	0.02	0.02	0.02	0.02	-	3,427,707
May 13, 2026	0.02	0.02	0.02	0.02	0.02	-	1,441,316
May 12, 2026	0.02	0.02	0.02	0.02	0.02	-	6,497,947
May 11, 2026	0.02	0.02	0.02	0.02	0.02	-	5,584,213
May 8, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	1,368,395
May 7, 2026	0.02	0.02	0.02	0.02	0.02	-5.00%	4,704,212
May 6, 2026	0.02	0.02	0.02	0.02	0.02	-	6,308,322
May 5, 2026	0.02	0.02	0.02	0.02	0.02	17.65%	11,210,760