Largo Inc. (TSX:LGO)
Canada
· Delayed Price · Currency is CAD 1.790
+0.030 (1.70%)
Jul 2, 2025, 4:00 PM EDT
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 1.69 | 1.80 | 1.69 | 1.78 | 1.78 | 1.14% | 17,182 |
| Jun 30, 2025 | 1.70 | 1.82 | 1.69 | 1.76 | 1.76 | 4.14% | 47,000 |
| Jun 27, 2025 | 1.79 | 1.79 | 1.65 | 1.69 | 1.69 | -1.17% | 48,704 |
| Jun 26, 2025 | 1.63 | 1.74 | 1.63 | 1.71 | 1.71 | 3.64% | 22,200 |
| Jun 25, 2025 | 1.62 | 1.65 | 1.59 | 1.65 | 1.65 | 1.85% | 38,735 |
| Jun 24, 2025 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -2.99% | 26,000 |
| Jun 23, 2025 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -1.76% | 24,122 |
| Jun 20, 2025 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -1.16% | 22,900 |
| Jun 19, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | - | 1,406 |
| Jun 18, 2025 | 1.71 | 1.77 | 1.71 | 1.72 | 1.72 | -2.27% | 17,447 |
| Jun 17, 2025 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | - | 12,500 |
| Jun 16, 2025 | 1.72 | 1.80 | 1.71 | 1.76 | 1.76 | 2.33% | 16,430 |
| Jun 13, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -2.27% | 47,200 |
| Jun 12, 2025 | 1.81 | 1.87 | 1.76 | 1.76 | 1.76 | - | 12,600 |
| Jun 11, 2025 | 1.76 | 1.80 | 1.76 | 1.76 | 1.76 | -1.12% | 30,400 |
| Jun 10, 2025 | 1.79 | 1.86 | 1.78 | 1.78 | 1.78 | -0.56% | 46,010 |
| Jun 9, 2025 | 1.86 | 1.87 | 1.76 | 1.79 | 1.79 | -3.24% | 71,200 |
| Jun 6, 2025 | 1.92 | 1.93 | 1.85 | 1.85 | 1.85 | -1.60% | 27,100 |
| 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 |