Latrobe Magnesium Limited (LTRBF)
OTCMKTS · Delayed Price · Currency is USD
0.0167
+0.0047 (39.17%)
At close: Sep 24, 2026
LTRBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 39.17% | 10,000 |
| Sep 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.83% | 90,000 |
| Sep 18, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -5.00% | 301,750 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 132.14% | 80,000 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 320,000 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 12,500 |
| Sep 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -54.55% | 70,000 |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 37.50% | 10,000 |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.33% | 125,000 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -39.09% | 10,200 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.50% | 100 |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.71% | 308,928 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 107.41% | 1,186,500 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -42.55% | 760,000 |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.44% | 905,263 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 45.16% | 1,039,000 |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.39% | 2,357,150 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.49% | 950,000 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -48.60% | 2,842,850 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 63.65% | 4,000 |
| Aug 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -61.64% | 2,500 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 214.29% | 5,000 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.57% | 4,200,000 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.26% | 25,000 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 12.50% | 45,070 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 97,917 |
| Jul 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 47,619 |
| Jun 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -38.93% | 100,000 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 66.53% | 101,300 |
| Jun 23, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -39.49% | 141,000 |
| Jun 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 11.43% | 27,000 |
| Jun 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 54.87% | 386,650 |
| Jun 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -37.22% | 1,080,000 |
| Jun 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 68.22% | 125,000 |
| Jun 3, 2026 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | -43.09% | 52,000 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 56.67% | 27,570 |
| May 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 40,000 |
| May 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,060,000 |
| May 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -11.76% | 1,549,000 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 900,000 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 910,000 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.57% | 170,000 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.55% | 1,160,000 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.50% | 130,000 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,995,300 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.16% | 250,000 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 44.72% | 5,817,166 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.48% | 66,666 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.37% | 948,000 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 62.43% | 2,000 |