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 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
| 65,021
| 0
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| ###
| ###
| ###
| 56,443
| 0
| 59.5
| 59.5
| 0.0 |
2021-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
| 188,784
| 0
| 69.2
| 69.2
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-07 Fri
| ###
| 0.021
| ###
| ###
| 545,387
| 5,726
| ###
| ###
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| ###
| 785,774
| 0
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| ###
| ###
| ###
| 616,870
| 0
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| 0.021
| ###
| ###
| 1,268,054
| ###
| 2.1
| 2.1
| 0.0 |
2021-May-03 Mon
| ###
| 0.021
| ###
| ###
| 482,840
| ###
| 76.1
| 76.1
| 0.0 |
2021-Apr-30 Fri
| ###
| 0.021
| ###
| 0.021
| 538,625
| 5,655
| ###
| ###
| ### |
2021-Apr-29 Thu
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 63.2
| 63.2
| ### |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
| 1,448,789
| 0
| 67.1
| 67.1
| 0.0 |
2021-Apr-22 Thu
| 0.022
| 0.022
| ###
| ###
| 635,245
| 6,987
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2021-Apr-20 Tue
| ###
| 0.022
| ###
| 0.022
|
|
| 98.1
| 98.1
| ### |
2021-Apr-19 Mon
| 0.022
| 0.022
| 0.022
| 0.022
| 522,726
| ###
| ###
| ###
| ### |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| 0.021
| 0.022
| ###
| 0.022
| 656,324
| ###
| 92.7
| 92.7
| ### |
2021-Apr-14 Wed
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2021-Apr-13 Tue
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 0.023
| 0.023
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| 0.023
| 0.023
| ###
| 0.022
| 355,251
| 4,085
| ###
| ###
| ### |
2021-Apr-08 Thu
| 0.022
| 0.023
| 0.022
| 0.023
| 645,440
| 14,522
| 92.8
| 92.8
| ### |
2021-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| ###
| ###
| 2,459,882
| 0
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2021-Mar-29 Mon
| 0.023
| 0.023
| 0.021
| 0.021
| 202,381
| 4,452
| ###
| ###
| ### |
2021-Mar-26 Fri
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 60.5
| 60.5
| ### |
2021-Mar-25 Thu
| ###
| 0.021
| ###
| 0.021
| 833,824
| 8,755
| ###
| ###
| ### |
2021-Mar-24 Wed
| 0.024
| 0.024
| ###
| 0.022
|
|
| 3.3
| 3.3
| ### |
2021-Mar-23 Tue
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2021-Mar-22 Mon
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 67.5
| 67.5
| ### |
2021-Mar-19 Fri
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2021-Mar-18 Thu
| 0.022
| 0.025
| 0.022
| 0.025
|
|
| ###
| ###
| ### |
2021-Mar-17 Wed
| ###
| 0.021
| ###
| 0.021
| 498,354
| ###
| ###
| ###
| ### |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| 0.021
| 0.022
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 54.7
| 54.7
| ### |
2021-Mar-11 Thu
| ###
| 0.021
| ###
| ###
| 2,283,350
| 23,975
| 68.8
| 68.8
| 0.0 |
2021-Mar-10 Wed
| 0.022
| 0.022
| ###
| ###
| 526,246
| 5,788
| 3.3
| 3.3
| 0.0 |
2021-Mar-09 Tue
| 0.022
| 0.022
| 0.021
| 0.022
| 658,555
| 14,158
| 70.5
| 70.5
| ### |
2021-Mar-08 Mon
| 0.022
| 0.022
| 0.021
| 0.022
| 871,574
| ###
| 70.8
| 70.8
| ### |
2021-Mar-05 Fri
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2021-Mar-04 Thu
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2021-Mar-03 Wed
| 0.024
| 0.024
| 0.022
| 0.022
|
|
| 3.1
| 3.1
| ### |
2021-Mar-02 Tue
| 0.022
| 0.024
| 0.022
| 0.024
|
|
| ###
| ###
| ### |
2021-Mar-01 Mon
| 0.024
| 0.024
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2021-Feb-26 Fri
| 0.025
| 0.025
| 0.022
| 0.024
|
|
| 15.0
| 15.0
| ### |
2021-Feb-25 Thu
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| 91.4
| 91.4
| ### |
2021-Feb-24 Wed
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 73.7
| 73.7
| ### |
2021-Feb-23 Tue
| 0.024
| 0.025
| 0.022
| 0.025
|
|
| ###
| ###
| ### |
2021-Feb-22 Mon
| 0.024
| 0.024
| 0.023
| 0.023
| 511,354
| ###
| 11.1
| 11.1
| ### |
2021-Feb-19 Fri
| 0.024
| 0.024
| 0.024
| 0.024
| 682,685
| 16,384
| 76.6
| 76.6
| ### |
2021-Feb-18 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 72.2
| 72.2
| ### |
2021-Feb-17 Wed
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 72.7
| 72.7
| ### |
2021-Feb-16 Tue
| ###
| ###
| 0.023
| 0.023
|
|
| 26.2
| 26.2
| ### |
2021-Feb-15 Mon
| 0.023
| ###
| 0.023
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2021-Feb-12 Fri
| 0.023
| ###
| 0.023
| 0.023
| 302,476
| 3,478
| 73.5
| 73.5
| ### |
2021-Feb-11 Thu
| 0.024
| 0.024
| 0.022
| 0.022
| 412,247
| 9,481
| ###
| ###
| ### |
2021-Feb-10 Wed
| 0.023
| 0.024
| 0.023
| 0.023
| 971,259
| 22,824
| 66.2
| 66.2
| ### |
2021-Feb-09 Tue
| 0.026
| 0.026
| 0.023
| 0.023
|
|
| 1.4
| 1.4
| ### |
2021-Feb-08 Mon
| 0.025
| 0.026
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2021-Feb-05 Fri
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2021-Feb-04 Thu
| 0.026
| 0.026
| 0.024
| 0.024
| 322,840
| 8,071
| 4.5
| 4.5
| ### |
2021-Feb-03 Wed
| 0.026
| 0.026
| 0.025
| 0.025
| 510,971
| 13,029
| ###
| ###
| ### |
2021-Feb-02 Tue
| 0.023
| 0.025
| 0.023
| 0.025
|
|
| 97.4
| 97.4
| ### |
2021-Feb-01 Mon
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2021-Jan-29 Fri
| 0.026
| 0.026
| 0.023
| 0.025
|
|
| 29.6
| 29.6
| ### |
2021-Jan-28 Thu
| 0.025
| 0.025
| 0.023
| 0.025
| 445,255
| 10,686
| 78.1
| 78.1
| ### |
2021-Jan-27 Wed
| 0.025
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2021-Jan-25 Mon
| 0.024
| 0.024
| 0.024
| 0.024
| 56,457
| 1,354
| ###
| ###
| ### |
2021-Jan-22 Fri
| 0.025
| 0.025
| 0.024
| 0.024
| 199,545
| 4,888
| 14.7
| 14.7
| ### |
2021-Jan-21 Thu
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2021-Jan-20 Wed
| 0.026
| 0.026
| 0.023
| 0.025
| 1,695,023
| 41,528
| ###
| ###
| ### |
2021-Jan-19 Tue
| 0.026
| 0.026
| 0.025
| 0.026
| 696,988
| 17,773
| 60.4
| 60.4
| ### |
2021-Jan-18 Mon
| 0.026
| 0.026
| 0.024
| 0.026
|
|
| ###
| ###
| ### |
2021-Jan-15 Fri
| 0.026
| 0.026
| 0.024
| 0.025
| 688,281
| ###
| ###
| ###
| ### |
2021-Jan-14 Thu
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2021-Jan-13 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| 78,981
| ###
| 63.7
| 63.7
| ### |
2021-Jan-12 Tue
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 73.2
| 73.2
| ### |
2021-Jan-11 Mon
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2021-Jan-08 Fri
| 0.025
| 0.025
| 0.024
| 0.025
|
|
| 63.3
| 63.3
| ### |
2021-Jan-07 Thu
| 0.023
| 0.025
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2021-Jan-06 Wed
| 0.021
| 0.023
| 0.021
| 0.023
|
|
| ###
| ###
| ### |
2021-Jan-05 Tue
| 0.023
| 0.023
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 56.0
| 56.0
| ### |
2020-Dec-31 Thu
| 0.024
| 0.025
| 0.023
| 0.023
| 925,681
| ###
| ###
| ###
| ### |
2020-Dec-30 Wed
| 0.022
| 0.023
| 0.022
| 0.023
| 177,686
| ###
| 92.7
| 92.7
| ### |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-23 Wed
| ###
| 0.021
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
| 247,620
| 0
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| 0.021
| 0.021
| ###
| ###
| 326,079
| 3,423
| 1.9
| 1.9
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 188,629
| 0
| 70.3
| 70.3
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
| 425,156
| 0
| 77.0
| 77.0
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 191,544
| 0
| 94.2
| 94.2
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 94,759
| 0
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 5,241
| 0
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 0.022
| 0.022
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2020-Nov-20 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2020-Nov-19 Thu
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2020-Nov-18 Wed
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2020-Nov-17 Tue
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2020-Nov-16 Mon
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 69.2
| 69.2
| ### |
2020-Nov-13 Fri
| ###
| 0.021
| ###
| 0.021
|
|
| ###
| ###
| ### |
2020-Nov-12 Thu
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 72.1
| 72.1
| ### |
2020-Nov-11 Wed
| 0.022
| 0.022
| ###
| ###
| 125,846
| 1,384
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2020-Nov-09 Mon
| 0.025
| 0.025
| 0.022
| 0.022
|
|
| 0.7
| 0.7
| ### |
2020-Nov-06 Fri
| 0.024
| 0.024
| 0.023
| 0.023
| 272,885
| ###
| 7.5
| 7.5
| ### |
2020-Nov-05 Thu
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 62.3
| 62.3
| ### |
2020-Nov-04 Wed
| ###
| 0.024
| ###
| 0.024
|
|
| ###
| ###
| ### |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2020-Oct-30 Fri
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| 16.1
| 16.1
| ### |
2020-Oct-29 Thu
| 0.022
| 0.022
| 0.021
| 0.021
| 1,395,485
| ###
| ###
| ###
| ### |
2020-Oct-28 Wed
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2020-Oct-27 Tue
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2020-Oct-26 Mon
| 0.025
| 0.025
| 0.024
| 0.024
| 45,228
| ###
| ###
| ###
| ### |
2020-Oct-23 Fri
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2020-Oct-22 Thu
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2020-Oct-21 Wed
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2020-Oct-20 Tue
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 68.5
| 68.5
| ### |
|