End of day Prices (full format), 150 Days for (LMG) LATROBE MAGNESIUM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2023-Feb-16 Thu
| 0.075
| 0.075
| 0.073
| 0.074
|
|
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| 0.075
| 0.076
| 0.074
| 0.074
|
|
| 33.8
| 33.8
| 0.0 |
2023-Feb-14 Tue
| 0.076
| 0.076
| 0.074
| 0.074
| 653,954
| 49,046
| 20.8
| 20.8
| 0.0 |
2023-Feb-13 Mon
| 0.076
| 0.076
| 0.075
| 0.075
|
|
| 34.9
| 34.9
| 0.0 |
2023-Feb-10 Fri
| 0.078
| 0.078
| 0.076
| 0.076
|
|
| 19.5
| 19.5
| 0.0 |
2023-Feb-09 Thu
| 0.078
| 0.078
| 0.075
| 0.077
| 473,149
| ###
| 30.3
| 30.3
| 0.0 |
2023-Feb-08 Wed
| 0.079
| 0.079
| 0.076
| 0.077
|
|
| 17.1
| 17.1
| 0.0 |
2023-Feb-07 Tue
| 0.077
| 0.079
| 0.076
| 0.079
| 1,199,181
| ###
| 89.1
| 89.1
| 0.0 |
2023-Feb-06 Mon
| 0.078
| 0.078
| 0.076
| 0.076
| 343,785
| 26,471
| 26.0
| 26.0
| 0.0 |
2023-Feb-03 Fri
| 0.074
| 0.079
| 0.073
| 0.078
| 4,863,228
| ###
| 93.9
| 93.9
| 0.0 |
2023-Feb-02 Thu
| 0.078
| 0.078
| 0.072
| 0.072
| 1,622,172
| ###
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 0.074
| 0.074
| 0.072
| 0.073
| 1,108,684
| ###
| 28.9
| 28.9
| 0.0 |
2023-Jan-31 Tue
| 0.075
| 0.075
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| 0.076
| 0.076
| 0.072
| 0.073
| 1,082,455
| ###
| 11.9
| 11.9
| 0.0 |
2023-Jan-27 Fri
| 0.076
| 0.076
| 0.075
| 0.075
| 502,383
| 37,929
| 26.9
| 26.9
| 0.0 |
2023-Jan-25 Wed
| 0.076
| 0.076
| 0.075
| 0.075
|
|
| 28.7
| 28.7
| 0.0 |
2023-Jan-24 Tue
| 0.077
| 0.078
| 0.075
| 0.076
| 868,228
| ###
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| 0.078
| 0.078
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| 0.078
| 0.0785
| 0.077
| 0.077
|
|
| 25.9
| 25.9
| 0.0 |
2023-Jan-19 Thu
| 0.079
| 0.079
| 0.078
| 0.078
|
|
| 26.2
| 26.2
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| 0.081
| 0.081
| 0.077
| 0.079
| 2,673,589
| ###
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 0.077
| 0.078
| 0.075
| 0.075
|
|
| 16.9
| 16.9
| 0.0 |
2023-Jan-13 Fri
| 0.078
| 0.082
| 0.077
| 0.077
|
|
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| 0.078
| 0.078
| 0.077
| 0.0775
|
|
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| 0.076
| 0.077
| 0.076
| 0.076
| 165,849
| 12,687
| 60.0
| 60.0
| 0.0 |
2023-Jan-10 Tue
| 0.078
| 0.078
| 0.076
| 0.076
|
|
| 17.7
| 17.7
| 0.0 |
2023-Jan-09 Mon
| 0.077
| 0.079
| 0.077
| 0.0775
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| 0.076
| ###
| 0.075
| 0.078
|
|
| 81.3
| 81.3
| 0.0 |
2023-Jan-05 Thu
| 0.074
| 0.076
| 0.074
| 0.076
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| 0.075
| 0.077
| 0.074
| 0.074
|
|
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| 0.077
| 0.079
| 0.073
| 0.073
| 499,081
| ###
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| 0.074
| 0.078
| 0.074
| 0.077
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 0.076
| 0.076
| 0.072
| 0.073
| 1,036,576
| ###
| 9.6
| 9.6
| 0.0 |
2022-Dec-28 Wed
| 0.079
| 0.079
| 0.074
| 0.076
|
|
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| 0.072
| ###
| 0.072
| 0.079
| 1,162,227
| 41,840
| 98.2
| 98.2
| 0.0 |
2022-Dec-22 Thu
| 0.075
| 0.075
| 0.074
| 0.074
|
|
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 0.077
| 0.078
| 0.076
| 0.076
| 1,319,652
| ###
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| 0.074
| 0.078
| 0.074
| 0.074
| 541,273
| ###
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 0.074
| 0.074
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| 0.071
| 0.073
| 0.071
| 0.072
| 1,048,478
| ###
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| 0.075
| ###
| 0.073
| 0.076
| 757,447
| 27,646
| 84.3
| 84.3
| 0.0 |
2022-Dec-14 Wed
| 0.073
| 0.076
| ###
| 0.075
| 1,275,428
| ###
| 87.7
| 87.7
| 0.0 |
2022-Dec-13 Tue
| 0.073
| 0.073
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| 0.075
| 0.075
| 0.071
| 0.071
|
|
| 11.3
| 11.3
| 0.0 |
2022-Dec-09 Fri
| 0.073
| 0.075
| 0.071
| 0.075
|
|
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| 0.076
| 0.076
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| 0.076
| 0.076
| 0.074
| 0.074
| 1,232,341
| 92,425
| 19.5
| 19.5
| 0.0 |
2022-Dec-06 Tue
| 0.076
| ###
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| 0.077
| 0.078
| 0.076
| 0.076
| 403,543
| 31,072
| 31.3
| 31.3
| 0.0 |
2022-Dec-02 Fri
| 0.077
| 0.0775
| 0.076
| 0.077
| 393,488
| ###
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| 0.076
| 0.078
| 0.076
| 0.0775
|
|
| 82.5
| 82.5
| 0.0 |
2022-Nov-30 Wed
| 0.079
| 0.079
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| 0.076
| 0.078
| 0.076
| 0.076
| 466,059
| 35,886
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| 0.077
| 0.078
| 0.076
| 0.076
| 749,279
| ###
| 35.2
| 35.2
| 0.0 |
2022-Nov-25 Fri
| 0.079
| ###
| 0.077
| 0.079
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 0.078
| 0.079
| 0.077
| 0.079
| 439,022
| 34,243
| 79.9
| 79.9
| 0.0 |
2022-Nov-23 Wed
| 0.082
| 0.082
| 0.076
| 0.077
|
|
| 6.7
| 6.7
| 0.0 |
2022-Nov-22 Tue
| ###
| 0.082
| ###
| 0.082
|
|
| 87.3
| 87.3
| 0.0 |
2022-Nov-21 Mon
| 0.083
| 0.083
| 0.078
| 0.079
| 1,171,842
| ###
| 10.5
| 10.5
| 0.0 |
2022-Nov-18 Fri
| 0.082
| 0.083
| 0.082
| 0.083
|
|
| 79.7
| 79.7
| 0.0 |
2022-Nov-17 Thu
| 0.084
| 0.084
| 0.082
| 0.082
|
|
| 19.6
| 19.6
| 0.0 |
2022-Nov-16 Wed
| 0.083
| 0.086
| 0.083
| 0.084
|
|
| ###
| ###
| ### |
2022-Nov-15 Tue
| 0.084
| 0.086
| 0.082
| 0.082
| 498,740
| ###
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| 0.086
| 0.086
| 0.083
| 0.084
| 1,195,280
| ###
| 22.7
| 22.7
| ### |
2022-Nov-11 Fri
| 0.083
| 0.085
| 0.081
| 0.085
|
|
| ###
| ###
| ### |
2022-Nov-10 Thu
| 0.084
| 0.084
| 0.081
| 0.081
| 408,355
| 33,689
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| 0.082
| 0.087
| 0.082
| 0.085
| 1,672,453
| 141,322
| 88.6
| 88.6
| ### |
2022-Nov-08 Tue
| 0.079
| 0.085
| 0.079
| 0.083
|
|
| 92.2
| 92.2
| 0.0 |
2022-Nov-07 Mon
| 0.079
| ###
| 0.076
| 0.079
|
|
| 69.7
| 69.7
| 0.0 |
2022-Nov-04 Fri
| 0.077
| ###
| 0.077
| 0.079
|
|
| 83.0
| 83.0
| 0.0 |
2022-Nov-03 Thu
| 0.078
| 0.079
| 0.076
| 0.078
|
|
| 69.6
| 69.6
| 0.0 |
2022-Nov-02 Wed
| 0.075
| ###
| 0.074
| 0.0775
| 1,308,589
| ###
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| 0.075
| 0.075
| 0.073
| 0.074
| 552,586
| ###
| 20.5
| 20.5
| 0.0 |
2022-Oct-31 Mon
| 0.076
| 0.076
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 0.077
| 0.077
| 0.075
| 0.075
|
|
| 24.6
| 24.6
| 0.0 |
2022-Oct-27 Thu
| 0.078
| 0.078
| 0.074
| 0.074
| 499,377
| 37,952
| 7.2
| 7.2
| 0.0 |
2022-Oct-26 Wed
| 0.078
| 0.078
| 0.074
| 0.074
| 588,051
| ###
| 8.1
| 8.1
| 0.0 |
2022-Oct-25 Tue
| 0.077
| 0.077
| 0.074
| 0.076
| 1,064,043
| ###
| 30.7
| 30.7
| 0.0 |
2022-Oct-24 Mon
| 0.078
| ###
| 0.077
| 0.078
| 460,552
| ###
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 0.077
| 0.077
| 0.075
| 0.075
|
|
| 16.1
| 16.1
| 0.0 |
2022-Oct-20 Thu
| 0.076
| 0.078
| 0.076
| 0.076
| 180,452
| ###
| 79.0
| 79.0
| 0.0 |
2022-Oct-19 Wed
| 0.076
| 0.077
| 0.075
| 0.075
| 140,026
| 10,641
| 23.6
| 23.6
| 0.0 |
2022-Oct-18 Tue
| 0.076
| 0.079
| 0.076
| 0.076
| 90,452
| ###
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| 0.077
| 0.078
| 0.074
| 0.075
|
|
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 0.076
| 0.079
| 0.074
| 0.078
| 1,171,429
| ###
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 0.076
| 0.079
| 0.076
| 0.076
| 561,589
| 43,523
| 70.7
| 70.7
| 0.0 |
2022-Oct-12 Wed
| 0.079
| ###
| 0.076
| 0.077
| 801,274
| 30,448
| 21.5
| 21.5
| 0.0 |
2022-Oct-11 Tue
| 0.079
| 0.079
| 0.078
| 0.079
|
|
| 77.2
| 77.2
| 0.0 |
2022-Oct-10 Mon
| ###
| 0.081
| 0.078
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| 0.081
| 0.083
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| 0.081
| 0.082
| ###
| 0.081
|
|
| 62.0
| 62.0
| 0.0 |
2022-Oct-05 Wed
| 0.079
| 0.082
| 0.078
| ###
| 1,131,840
| 90,547
| 72.9
| 72.9
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| 0.078
| ###
| 455,757
| 17,774
| 51.2
| 51.2
| 0.0 |
2022-Oct-03 Mon
| 0.081
| 0.081
| 0.078
| 0.078
| 318,283
| ###
| 19.2
| 19.2
| 0.0 |
2022-Sep-30 Fri
| ###
| 0.082
| 0.077
| 0.078
| 487,877
| 38,786
| 18.7
| 18.7
| 0.0 |
2022-Sep-29 Thu
| 0.075
| 0.081
| 0.075
| 0.081
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| 0.081
| 0.076
| 0.077
|
|
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| 0.082
| 0.083
| ###
| 0.081
| 452,382
| 18,773
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 0.083
| 0.084
| 0.081
| 0.082
| 1,404,353
| 115,859
| 47.6
| 47.6
| 0.0 |
2022-Sep-23 Fri
| 0.086
| 0.086
| 0.083
| 0.083
|
|
| 22.7
| 22.7
| 0.0 |
2022-Sep-21 Wed
| 0.085
| 0.087
| 0.085
| 0.086
| 171,520
| 14,750
| 84.9
| 84.9
| ### |
2022-Sep-20 Tue
| 0.086
| 0.087
| 0.085
| 0.087
| 597,641
| ###
| ###
| ###
| ### |
2022-Sep-19 Mon
| 0.084
| 0.087
| 0.084
| 0.086
| 318,477
| 27,229
| 90.1
| 90.1
| ### |
2022-Sep-16 Fri
| 0.086
| 0.087
| 0.084
| 0.085
| 575,677
| 49,220
| ###
| ###
| ### |
2022-Sep-15 Thu
| 0.089
| ###
| 0.083
| 0.083
| 1,020,659
| 42,357
| 3.3
| 3.3
| 0.0 |
2022-Sep-14 Wed
| 0.087
| ###
| 0.085
| ###
| 1,519,583
| 64,582
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| 0.089
| ###
| 0.089
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| 0.083
| 0.089
| 0.082
| 0.088
| 2,207,483
| ###
| ###
| ###
| ### |
2022-Sep-09 Fri
| 0.086
| 0.086
| ###
| 0.082
|
|
| 7.6
| 7.6
| 0.0 |
2022-Sep-08 Thu
| 0.081
| 0.084
| ###
| 0.084
|
|
| 86.9
| 86.9
| ### |
2022-Sep-07 Wed
| 0.082
| 0.084
| 0.078
| 0.078
| 3,612,829
| ###
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| 0.082
| 0.085
| 0.082
| 0.083
| 494,582
| ###
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| 0.084
| 0.085
| 0.081
| 0.081
|
|
| 16.3
| 16.3
| 0.0 |
2022-Sep-02 Fri
| 0.087
| ###
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2022-Sep-01 Thu
| ###
| ###
| 0.085
| 0.086
|
|
| 15.1
| 15.1
| ### |
2022-Aug-31 Wed
| 0.088
| ###
| 0.086
| ###
| 599,343
| 25,771
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| 0.085
| ###
| 0.085
| 0.086
| 1,681,549
| ###
| ###
| ###
| ### |
2022-Aug-29 Mon
| 0.085
| 0.087
| 0.083
| 0.083
| 1,532,187
| ###
| 25.3
| 25.3
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| 0.087
| 0.088
|
|
| 7.0
| 7.0
| ### |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
| 1,104,388
| 0
| 65.2
| 65.2
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
| 1,890,343
| 0
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
| 1,938,977
| 0
| 20.3
| 20.3
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
| 1,637,740
| 0
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
| 1,635,449
| 0
| 36.5
| 36.5
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| 0.088
| ###
| 0.085
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| 0.089
| ###
| 0.086
| 0.087
| 1,398,922
| 60,153
| 17.5
| 17.5
| ### |
2022-Aug-10 Wed
| ###
| ###
| 0.086
| 0.088
| 2,715,086
| 116,748
| 10.5
| 10.5
| ### |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| 0.089
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| 0.088
| ###
| 593,683
| 26,122
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| 0.087
| 0.088
|
|
| ###
| ###
| ### |
2022-Aug-03 Wed
| 0.088
| ###
| 0.087
| 0.089
| 1,210,020
| ###
| ###
| ###
| ### |
2022-Aug-02 Tue
| ###
| ###
| 0.088
| 0.089
|
|
| ###
| ###
| ### |
2022-Aug-01 Mon
| ###
| ###
| 0.089
| 0.089
| 5,183,077
| 230,646
| ###
| ###
| ### |
2022-Jul-29 Fri
| ###
| ###
| 0.083
| 0.087
| 3,978,459
| ###
| 13.0
| 13.0
| ### |
2022-Jul-28 Thu
| 0.081
| ###
| ###
| 0.089
|
|
| 96.0
| 96.0
| ### |
2022-Jul-27 Wed
| ###
| 0.081
| 0.078
| 0.079
|
|
| 27.3
| 27.3
| 0.0 |
2022-Jul-26 Tue
| 0.081
| 0.081
| 0.077
| 0.079
| 903,559
| 71,381
| 20.1
| 20.1
| 0.0 |
2022-Jul-25 Mon
| 0.078
| 0.085
| 0.077
| ###
| 4,191,075
| 339,477
| 88.9
| 88.9
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| 0.077
| 0.077
| 827,422
| 31,855
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| 0.081
| 0.081
| 0.078
| 0.079
| 1,169,253
| 92,955
| 13.7
| 13.7
| 0.0 |
2022-Jul-20 Wed
| 0.076
| 0.081
| 0.075
| 0.081
|
|
| 93.7
| 93.7
| 0.0 |
2022-Jul-19 Tue
| 0.075
| 0.077
| 0.073
| 0.076
|
|
| 79.1
| 79.1
| 0.0 |
2022-Jul-18 Mon
| 0.074
| 0.077
| 0.071
| 0.077
| 1,461,058
| ###
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| 0.075
| 0.075
| 0.072
| 0.074
|
|
| 27.2
| 27.2
| 0.0 |
|