Latrobe Magnesium Limited (LTRBF)
OTCMKTS · Delayed Price · Currency is USD
0.0158
+0.0006 (3.95%)
At close: Mar 27, 2026
LTRBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.95% | 166,567 |
| Mar 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 20.63% | 989,113 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 31.25% | 1,175,000 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.43% | 1,037,500 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 827,142 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 27.27% | 1,145,000 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.99% | 113,333 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 24.78% | 45,000 |
| Mar 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -37.22% | 900,000 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 14,000 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -17.50% | 43,567 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 175,000 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 10,000 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.38% | 50,000 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -21.58% | 100,000 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 47,619 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -27.54% | 148,000 |
| Jan 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 62.35% | 71,000 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 82.80% | 480,000 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -34.97% | 40,000 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 26.55% | 80,500 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -40.53% | 150,000 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.04% | 25,000 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 13,000 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 200,000 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 29.41% | 110,000 |
| Jan 5, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -10.53% | 692,500 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -24.00% | 195,333 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.24% | 18,500 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 230.00% | 15,000 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -60.00% | 150,000 |
| Dec 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 11,000 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.00% | 20,000 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 183,300 |
| Dec 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -64.29% | 20,000 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 41.89% | 10,000 |
| Dec 1, 2025 | 0.01 | 0.05 | 0.01 | 0.03 | 0.03 | 109.93% | 34,000 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -29.50% | 200,000 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 250,000 |
| Nov 24, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | - | 220,000 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -62.26% | 150,000 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 165.00% | 5,000 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.26% | 25,000 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -59.03% | 6,500 |
| Nov 17, 2025 | 0.02 | 0.10 | 0.02 | 0.06 | 0.06 | 148.00% | 160,427 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 78.57% | 17,500 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -30.00% | 105,000 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 166,970 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 26,160 |