Skip to main content
Largo Inc. (TSX: LGO)
Canada flag Canada · Delayed Price · Currency is CAD
2.520
-0.030 (-1.18%)
Jan 31, 2025, 3:59 PM EST

Largo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20252.562.582.502.522.52-1.18%4,155
Jan 30, 20252.512.602.512.552.552.41%6,900
Jan 29, 20252.492.552.492.492.49-1.58%5,200
Jan 28, 20252.492.562.472.532.530.80%8,900
Jan 27, 20252.502.592.492.512.51-2.33%15,700
Jan 24, 20252.632.632.422.572.572.80%26,700
Jan 23, 20252.512.532.462.502.501.21%1,900
Jan 22, 20252.532.532.432.472.47-1.59%15,600
Jan 21, 20252.532.542.492.512.511.62%11,800
Jan 20, 20252.462.502.462.472.47-1.20%4,006
Jan 17, 20252.522.532.442.502.502.04%36,300
Jan 16, 20252.462.492.442.452.45-0.81%3,230
Jan 15, 20252.442.492.412.472.474.22%6,100
Jan 14, 20252.412.472.372.372.37-1.66%16,500
Jan 13, 20252.472.492.412.412.41-3.98%11,700
Jan 10, 20252.482.582.472.512.51-1.18%28,500
Jan 9, 20252.512.632.512.542.54-1.93%9,500
Jan 8, 20252.702.702.552.592.59-4.43%28,200
Jan 7, 20252.682.712.572.712.715.86%36,142
Jan 6, 20252.692.702.562.562.56-1.54%24,915
Jan 3, 20252.602.642.562.602.603.17%6,800
Jan 2, 20252.452.612.452.522.521.20%14,100
Dec 31, 20242.442.532.442.492.491.63%8,439
Dec 30, 20242.312.502.312.452.450.82%21,949
Dec 27, 20242.452.522.412.432.43-2.80%21,321
Dec 24, 20242.452.522.432.502.502.04%11,100
Dec 23, 20242.452.532.392.452.450.41%48,800
Dec 20, 20242.412.552.372.442.442.09%33,800
Dec 19, 20242.402.502.382.392.39-30,812
Dec 18, 20242.502.632.392.392.39-5.53%27,919
Dec 17, 20242.572.592.502.532.53-2.32%13,123
Dec 16, 20242.752.752.572.592.59-5.82%45,508
Dec 13, 20242.782.812.752.752.75-1.79%12,000
Dec 12, 20242.872.872.802.802.80-2.44%19,332
Dec 11, 20242.932.932.812.872.870.70%23,201
Dec 10, 20242.922.952.842.852.85-2.73%26,700
Dec 9, 20243.083.192.922.932.93-2.33%36,600
Dec 6, 20242.923.042.903.003.003.81%43,800
Dec 5, 20243.033.032.852.892.89-3.67%20,700
Dec 4, 20243.173.172.973.003.00-3.23%32,239
Dec 3, 20242.803.122.803.103.1011.51%48,500
Dec 2, 20242.802.882.752.782.78-4.47%38,200
Nov 29, 20242.922.982.872.912.91-1.36%12,000
Nov 28, 20242.963.112.952.952.950.34%46,000
Nov 27, 20243.123.172.912.942.94-4.55%34,800
Nov 26, 20242.903.092.903.083.086.94%25,500
Nov 25, 20242.832.952.802.882.881.77%24,325
Nov 22, 20242.842.862.782.832.83-0.35%13,500
Nov 21, 20242.732.882.732.842.841.79%15,815
Nov 20, 20242.842.852.762.792.79-2.11%20,900
Nov 19, 20242.702.932.702.852.854.40%30,230
Nov 18, 20242.732.872.682.732.73-14,136
Nov 15, 20242.872.892.722.732.73-4.55%23,714
Nov 14, 20242.862.902.812.862.86-9,000
Nov 13, 20242.913.032.812.862.86-1.04%25,300
Nov 12, 20243.133.212.852.892.89-9.12%37,619
Nov 11, 20243.353.463.143.183.18-5.07%35,000
Nov 8, 20243.433.433.273.353.35-1.47%17,600
Nov 7, 20243.613.613.303.403.40-5.56%33,200
Nov 6, 20243.453.673.393.603.605.88%58,200
Nov 5, 20243.103.453.083.403.406.58%26,600
Nov 4, 20243.333.333.063.193.19-0.62%27,702
Nov 1, 20243.353.503.203.213.21-6.41%21,000
Oct 31, 20243.543.543.243.433.43-2.83%118,300
Oct 30, 20243.723.923.503.533.53-4.85%72,800
Oct 29, 20243.363.763.223.713.7111.08%101,536
Oct 28, 20242.883.402.883.343.3416.38%167,000
Oct 25, 20242.692.872.692.872.878.30%41,203
Oct 24, 20242.572.692.572.652.651.53%8,400
Oct 23, 20242.612.612.492.612.610.38%25,633
Oct 22, 20242.832.832.592.602.60-5.45%23,910
Oct 21, 20242.882.942.692.752.75-1.79%25,800
Oct 18, 20242.702.852.652.802.804.09%62,200
Oct 17, 20242.712.772.632.692.69-0.74%27,800
Oct 16, 20242.932.932.702.712.71-4.58%60,300
Oct 15, 20242.992.992.732.842.84-1.05%76,500
Oct 11, 20242.652.932.652.872.877.89%81,348
Oct 10, 20242.582.692.582.662.662.31%16,400
Oct 9, 20242.602.652.572.602.60-1.52%17,505
Oct 8, 20242.672.682.612.642.64-1.86%8,400
Oct 7, 20242.652.782.652.692.69-1.10%12,900
Oct 4, 20242.622.802.622.722.723.42%10,121
Oct 3, 20242.622.692.592.632.63-4.36%15,800
Oct 2, 20242.872.872.682.752.75-0.36%15,309
Oct 1, 20242.802.852.702.762.76-2.82%35,928
Sep 30, 20242.602.842.562.842.8413.15%44,200
Sep 27, 20242.582.852.502.512.51-2.71%176,600
Sep 26, 20242.362.582.352.582.5811.21%64,742
Sep 25, 20242.272.362.252.322.321.75%14,200
Sep 24, 20242.272.302.202.282.281.79%34,500
Sep 23, 20242.122.292.122.242.243.70%17,221
Sep 20, 20242.292.292.142.162.16-3.14%122,700
Sep 19, 20242.372.442.222.232.23-2.19%66,700
Sep 18, 20242.302.372.252.282.28-0.87%30,300
Sep 17, 20242.372.372.302.302.30-1.71%12,007
Sep 16, 20242.482.482.342.342.34-1.68%18,700
Sep 13, 20242.502.562.352.382.38-3.64%56,000
Sep 12, 20242.452.512.452.472.471.23%16,535
Sep 11, 20242.272.442.272.442.448.44%29,200
Sep 10, 20242.222.302.172.252.250.45%26,800