Largo Inc. (TSX:LGO)
Canada · Delayed Price · Currency is CAD 2.350
-0.020 (-0.84%)
Sep 17, 2025, 4:00 PM EDT
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.40 | 2.44 | 2.33 | 2.35 | 2.35 | -0.84% | 50,917 |
| Sep 16, 2025 | 2.41 | 2.41 | 2.34 | 2.37 | 2.37 | -0.84% | 16,000 |
| Sep 15, 2025 | 2.25 | 2.41 | 2.25 | 2.39 | 2.39 | 6.70% | 84,047 |
| Sep 12, 2025 | 2.20 | 2.24 | 2.18 | 2.24 | 2.24 | 2.28% | 11,800 |
| Sep 11, 2025 | 2.15 | 2.22 | 2.08 | 2.19 | 2.19 | 2.82% | 40,200 |
| Sep 10, 2025 | 2.05 | 2.13 | 2.05 | 2.13 | 2.13 | 3.40% | 9,029 |
| Sep 9, 2025 | 2.04 | 2.10 | 2.04 | 2.06 | 2.06 | 0.49% | 11,700 |
| Sep 8, 2025 | 2.04 | 2.08 | 2.00 | 2.05 | 2.05 | - | 26,110 |
| Sep 5, 2025 | 2.02 | 2.07 | 1.96 | 2.05 | 2.05 | 0.49% | 19,200 |
| Sep 4, 2025 | 1.98 | 2.06 | 1.95 | 2.04 | 2.04 | 2.51% | 12,000 |
| Sep 3, 2025 | 2.05 | 2.09 | 1.97 | 1.99 | 1.99 | -1.00% | 25,800 |
| Sep 2, 2025 | 1.93 | 2.09 | 1.93 | 2.01 | 2.01 | -4.74% | 20,938 |
| Aug 29, 2025 | 2.09 | 2.12 | 2.08 | 2.11 | 2.11 | -0.94% | 8,446 |
| Aug 28, 2025 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | 2.90% | 19,300 |
| Aug 27, 2025 | 2.07 | 2.11 | 2.02 | 2.07 | 2.07 | 1.47% | 22,029 |
| Aug 26, 2025 | 1.93 | 2.06 | 1.93 | 2.04 | 2.04 | -0.49% | 20,900 |
| Aug 25, 2025 | 1.88 | 2.15 | 1.88 | 2.05 | 2.05 | -1.91% | 27,200 |
| Aug 22, 2025 | 1.98 | 2.09 | 1.95 | 2.09 | 2.09 | 6.63% | 46,732 |
| Aug 21, 2025 | 1.96 | 1.99 | 1.94 | 1.96 | 1.96 | - | 18,202 |
| Aug 20, 2025 | 1.86 | 1.99 | 1.84 | 1.96 | 1.96 | 5.38% | 43,201 |
| Aug 19, 2025 | 1.92 | 1.93 | 1.86 | 1.86 | 1.86 | -3.63% | 23,700 |
| Aug 18, 2025 | 1.88 | 1.93 | 1.86 | 1.93 | 1.93 | 4.89% | 19,645 |
| Aug 15, 2025 | 1.83 | 1.91 | 1.83 | 1.84 | 1.84 | -1.60% | 11,700 |
| Aug 14, 2025 | 1.89 | 1.93 | 1.84 | 1.87 | 1.87 | - | 13,701 |
| Aug 13, 2025 | 1.94 | 1.96 | 1.87 | 1.87 | 1.87 | -2.60% | 40,900 |
| Aug 12, 2025 | 1.80 | 1.94 | 1.76 | 1.92 | 1.92 | 7.26% | 26,635 |
| Aug 11, 2025 | 1.82 | 1.87 | 1.76 | 1.79 | 1.79 | 2.29% | 34,000 |
| Aug 8, 2025 | 1.88 | 1.88 | 1.75 | 1.75 | 1.75 | -2.78% | 26,300 |
| Aug 7, 2025 | 1.82 | 1.85 | 1.79 | 1.80 | 1.80 | -0.55% | 19,440 |
| Aug 6, 2025 | 1.88 | 1.88 | 1.77 | 1.81 | 1.81 | -1.09% | 25,800 |
| Aug 5, 2025 | 1.82 | 1.83 | 1.75 | 1.83 | 1.83 | 2.81% | 36,437 |
| Aug 1, 2025 | 1.84 | 1.84 | 1.75 | 1.78 | 1.78 | -4.30% | 51,328 |
| Jul 31, 2025 | 1.90 | 1.91 | 1.82 | 1.86 | 1.86 | -2.62% | 49,500 |
| Jul 30, 2025 | 1.93 | 2.00 | 1.90 | 1.91 | 1.91 | -4.02% | 17,200 |
| Jul 29, 2025 | 2.05 | 2.06 | 1.94 | 1.99 | 1.99 | -1.49% | 19,500 |
| Jul 28, 2025 | 2.18 | 2.18 | 1.93 | 2.02 | 2.02 | -7.76% | 101,400 |
| Jul 25, 2025 | 2.18 | 2.19 | 2.12 | 2.19 | 2.19 | 0.46% | 13,900 |
| Jul 24, 2025 | 2.17 | 2.20 | 2.10 | 2.18 | 2.18 | 0.46% | 25,500 |
| Jul 23, 2025 | 2.27 | 2.27 | 2.10 | 2.17 | 2.17 | -4.41% | 33,014 |
| Jul 22, 2025 | 2.26 | 2.27 | 2.07 | 2.27 | 2.27 | 3.65% | 46,401 |
| Jul 21, 2025 | 2.45 | 2.53 | 2.18 | 2.19 | 2.19 | -10.61% | 92,600 |
| Jul 18, 2025 | 2.15 | 2.55 | 2.15 | 2.45 | 2.45 | 15.57% | 205,400 |
| Jul 17, 2025 | 1.90 | 2.14 | 1.90 | 2.12 | 2.12 | 12.17% | 81,900 |
| Jul 16, 2025 | 1.88 | 1.90 | 1.85 | 1.89 | 1.89 | 2.16% | 28,235 |
| Jul 15, 2025 | 1.84 | 1.90 | 1.84 | 1.85 | 1.85 | -0.54% | 40,800 |
| Jul 14, 2025 | 1.86 | 1.89 | 1.84 | 1.86 | 1.86 | -0.53% | 24,300 |
| Jul 11, 2025 | 1.84 | 1.87 | 1.81 | 1.87 | 1.87 | 2.19% | 6,830 |
| Jul 10, 2025 | 1.79 | 1.84 | 1.75 | 1.83 | 1.83 | 1.67% | 24,400 |
| Jul 9, 2025 | 1.85 | 1.87 | 1.79 | 1.80 | 1.80 | -3.23% | 31,800 |
| Jul 8, 2025 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -1.59% | 11,100 |