Latrobe Magnesium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.02	0.02	0.02	0.02	-	-6.25%	1,847,142
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
Aug 12, 2026	0.01	0.01	0.01	0.01	0.01	-	2,175,446
Aug 11, 2026	0.01	0.01	0.01	0.01	0.01	-	7,917,910
Aug 10, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	1,093,859
Aug 7, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	3,706,063
Aug 6, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	13,797,750
Aug 5, 2026	0.01	0.01	0.01	0.01	0.01	-	16,606,789
Aug 4, 2026	0.01	0.01	0.01	0.01	0.01	-	7,182,815
Aug 3, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	2,279,750
Jul 31, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	4,954,506
Jul 30, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	18,728,833
Jul 29, 2026	0.01	0.01	0.01	0.01	0.01	-	5,997,564
Jul 28, 2026	0.01	0.01	0.01	0.01	0.01	-	2,488,890
Jul 27, 2026	0.01	0.01	0.01	0.01	0.01	-4.35%	18,921,210
Jul 24, 2026	0.01	0.01	0.01	0.01	0.01	4.55%	3,085,346
Jul 23, 2026	0.01	0.01	0.01	0.01	0.01	-	2,767,639