Largo Inc. (TSX:LGO)
Canada
· Delayed Price · Currency is CAD 1.850
-0.030 (-1.60%)
Jun 6, 2025, 3:59 PM EDT
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | 2.13% | 7,262 |
| Jun 5, 2025 | 1.87 | 1.94 | 1.86 | 1.88 | 1.88 | - | 7,806 |
| Jun 4, 2025 | 1.93 | 1.94 | 1.86 | 1.88 | 1.88 | -1.05% | 21,100 |
| Jun 3, 2025 | 1.70 | 1.93 | 1.70 | 1.90 | 1.90 | 8.57% | 91,546 |
| Jun 2, 2025 | 1.79 | 1.79 | 1.69 | 1.75 | 1.75 | -1.69% | 44,933 |
| May 30, 2025 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -2.73% | 8,800 |
| May 29, 2025 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 1.10% | 5,500 |
| May 28, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | 4,400 |
| May 27, 2025 | 1.83 | 1.85 | 1.79 | 1.82 | 1.82 | -0.55% | 54,512 |
| May 26, 2025 | 1.83 | 1.84 | 1.78 | 1.83 | 1.83 | 0.55% | 42,213 |
| May 23, 2025 | 1.77 | 1.84 | 1.77 | 1.82 | 1.82 | 1.68% | 34,300 |
| May 22, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 20,808 |
| May 21, 2025 | 1.84 | 1.85 | 1.79 | 1.80 | 1.80 | -1.10% | 24,542 |
| May 20, 2025 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | 2.25% | 124,205 |
| May 16, 2025 | 1.50 | 1.84 | 1.50 | 1.78 | 1.78 | -8.25% | 157,800 |
| May 15, 2025 | 2.06 | 2.07 | 1.92 | 1.94 | 1.94 | -7.62% | 33,100 |
| May 14, 2025 | 2.12 | 2.20 | 2.10 | 2.10 | 2.10 | -3.23% | 6,700 |
| May 13, 2025 | 2.14 | 2.20 | 2.10 | 2.17 | 2.17 | 3.33% | 15,900 |
| May 12, 2025 | 2.12 | 2.18 | 2.10 | 2.10 | 2.10 | 0.96% | 32,307 |
| May 9, 2025 | 2.11 | 2.11 | 2.03 | 2.08 | 2.08 | 4.00% | 6,800 |
| May 8, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 2.56% | 14,810 |
| May 7, 2025 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | 0.52% | 3,400 |
| May 6, 2025 | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | -0.51% | 7,332 |
| May 5, 2025 | 2.13 | 2.13 | 1.92 | 1.95 | 1.95 | -2.50% | 23,300 |
| May 2, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 14,348 |
| May 1, 2025 | 2.10 | 2.10 | 2.01 | 2.05 | 2.05 | -3.30% | 14,800 |
| Apr 30, 2025 | 2.14 | 2.14 | 2.10 | 2.12 | 2.12 | -5.36% | 4,100 |
| Apr 29, 2025 | 2.23 | 2.24 | 2.20 | 2.24 | 2.24 | -0.88% | 2,300 |
| Apr 28, 2025 | 2.37 | 2.37 | 2.22 | 2.26 | 2.26 | - | 8,000 |
| Apr 25, 2025 | 2.32 | 2.32 | 2.19 | 2.26 | 2.26 | - | 4,737 |
| Apr 24, 2025 | 2.33 | 2.33 | 2.15 | 2.26 | 2.26 | - | 21,100 |
| Apr 23, 2025 | 2.17 | 2.32 | 2.16 | 2.26 | 2.26 | 6.10% | 24,800 |
| Apr 22, 2025 | 2.14 | 2.22 | 2.13 | 2.13 | 2.13 | -0.47% | 11,910 |
| Apr 21, 2025 | 2.23 | 2.23 | 2.11 | 2.14 | 2.14 | -4.46% | 11,347 |
| Apr 17, 2025 | 2.07 | 2.25 | 2.07 | 2.24 | 2.24 | 8.74% | 18,505 |
| Apr 16, 2025 | 2.09 | 2.19 | 2.06 | 2.06 | 2.06 | - | 14,610 |
| Apr 15, 2025 | 2.07 | 2.13 | 2.05 | 2.06 | 2.06 | -1.44% | 14,544 |
| Apr 14, 2025 | 2.18 | 2.20 | 2.05 | 2.09 | 2.09 | -3.24% | 15,600 |
| Apr 11, 2025 | 1.98 | 2.16 | 1.92 | 2.16 | 2.16 | 9.09% | 22,006 |
| Apr 10, 2025 | 1.99 | 2.00 | 1.77 | 1.98 | 1.98 | - | 59,000 |
| Apr 9, 2025 | 1.79 | 1.99 | 1.70 | 1.98 | 1.98 | 19.28% | 69,300 |
| Apr 8, 2025 | 1.89 | 1.92 | 1.56 | 1.66 | 1.66 | -10.75% | 65,500 |
| Apr 7, 2025 | 1.78 | 2.00 | 1.78 | 1.86 | 1.86 | -10.58% | 50,437 |
| Apr 4, 2025 | 2.20 | 2.22 | 1.95 | 2.08 | 2.08 | -9.17% | 119,814 |
| Apr 3, 2025 | 2.21 | 2.38 | 2.20 | 2.29 | 2.29 | - | 22,200 |
| Apr 2, 2025 | 2.27 | 2.31 | 2.27 | 2.29 | 2.29 | -2.55% | 18,100 |
| Apr 1, 2025 | 2.33 | 2.41 | 2.32 | 2.35 | 2.35 | 1.29% | 9,700 |
| Mar 31, 2025 | 2.44 | 2.44 | 2.20 | 2.32 | 2.32 | -5.31% | 26,100 |
| Mar 28, 2025 | 2.57 | 2.57 | 2.45 | 2.45 | 2.45 | -3.54% | 18,300 |
| Mar 27, 2025 | 2.56 | 2.65 | 2.52 | 2.54 | 2.54 | -1.93% | 5,500 |