Largo Inc. (TSX:LGO)
Canada · Delayed Price · Currency is CAD 1.450
+0.040 (2.84%)
Dec 8, 2025, 2:49 PM EST
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -3.42% | 38,660 |
| Dec 4, 2025 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -2.67% | 80,437 |
| Dec 3, 2025 | 1.48 | 1.50 | 1.43 | 1.50 | 1.50 | 4.90% | 92,990 |
| Dec 2, 2025 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | 3.62% | 83,685 |
| Dec 1, 2025 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | - | 46,576 |
| Nov 28, 2025 | 1.34 | 1.41 | 1.32 | 1.38 | 1.38 | 5.34% | 130,617 |
| Nov 27, 2025 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -0.76% | 6,313 |
| Nov 26, 2025 | 1.30 | 1.32 | 1.27 | 1.32 | 1.32 | 1.54% | 90,080 |
| Nov 25, 2025 | 1.26 | 1.34 | 1.26 | 1.30 | 1.30 | 1.56% | 73,393 |
| Nov 24, 2025 | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | 0.79% | 135,864 |
| Nov 21, 2025 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -3.79% | 121,998 |
| Nov 20, 2025 | 1.41 | 1.43 | 1.30 | 1.32 | 1.32 | -3.65% | 102,850 |
| Nov 19, 2025 | 1.39 | 1.43 | 1.34 | 1.37 | 1.37 | -0.72% | 68,962 |
| Nov 18, 2025 | 1.30 | 1.39 | 1.27 | 1.38 | 1.38 | 6.15% | 53,603 |
| Nov 17, 2025 | 1.36 | 1.36 | 1.26 | 1.30 | 1.30 | -2.99% | 160,443 |
| Nov 14, 2025 | 1.36 | 1.41 | 1.32 | 1.34 | 1.34 | -1.47% | 216,376 |
| Nov 13, 2025 | 1.54 | 1.54 | 1.35 | 1.36 | 1.36 | -11.69% | 251,617 |
| Nov 12, 2025 | 1.59 | 1.61 | 1.53 | 1.54 | 1.54 | -3.14% | 80,309 |
| Nov 11, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -1.85% | 29,500 |
| Nov 10, 2025 | 1.58 | 1.63 | 1.57 | 1.62 | 1.62 | 5.19% | 86,167 |
| Nov 7, 2025 | 1.56 | 1.56 | 1.45 | 1.54 | 1.54 | -3.75% | 223,554 |
| Nov 6, 2025 | 1.68 | 1.68 | 1.57 | 1.60 | 1.60 | -4.19% | 45,693 |
| Nov 5, 2025 | 1.57 | 1.67 | 1.57 | 1.67 | 1.67 | 5.70% | 29,680 |
| Nov 4, 2025 | 1.58 | 1.68 | 1.55 | 1.58 | 1.58 | -1.86% | 112,045 |
| Nov 3, 2025 | 1.75 | 1.75 | 1.59 | 1.61 | 1.61 | -3.59% | 136,126 |
| Oct 31, 2025 | 1.68 | 1.71 | 1.62 | 1.67 | 1.67 | 3.09% | 42,697 |
| Oct 30, 2025 | 1.63 | 1.71 | 1.62 | 1.62 | 1.62 | -1.82% | 101,566 |
| Oct 29, 2025 | 1.64 | 1.65 | 1.55 | 1.65 | 1.65 | 4.43% | 69,995 |
| Oct 28, 2025 | 1.64 | 1.64 | 1.53 | 1.58 | 1.58 | -3.07% | 130,550 |
| Oct 27, 2025 | 1.62 | 1.63 | 1.52 | 1.63 | 1.63 | 0.62% | 151,619 |
| Oct 24, 2025 | 1.60 | 1.63 | 1.55 | 1.62 | 1.62 | 2.53% | 103,758 |
| Oct 23, 2025 | 1.61 | 1.66 | 1.55 | 1.58 | 1.58 | -1.25% | 128,954 |
| Oct 22, 2025 | 1.71 | 1.71 | 1.57 | 1.60 | 1.60 | -5.88% | 178,796 |
| Oct 21, 2025 | 1.84 | 1.84 | 1.68 | 1.70 | 1.70 | -8.60% | 229,659 |
| Oct 20, 2025 | 1.82 | 1.91 | 1.79 | 1.86 | 1.86 | 3.33% | 124,502 |
| Oct 17, 2025 | 1.91 | 1.92 | 1.76 | 1.80 | 1.80 | -3.74% | 294,652 |
| Oct 16, 2025 | 2.00 | 2.18 | 1.83 | 1.87 | 1.87 | -6.97% | 363,587 |
| Oct 15, 2025 | 1.75 | 2.20 | 1.58 | 2.01 | 2.01 | -42.90% | 1,053,874 |
| Oct 14, 2025 | 3.26 | 3.71 | 3.26 | 3.52 | 3.52 | 25.27% | 203,084 |
| Oct 10, 2025 | 2.60 | 2.95 | 2.55 | 2.81 | 2.81 | 8.91% | 229,006 |
| Oct 9, 2025 | 2.75 | 2.75 | 2.45 | 2.58 | 2.58 | -0.39% | 64,138 |
| Oct 8, 2025 | 2.50 | 2.75 | 2.50 | 2.59 | 2.59 | 6.15% | 163,312 |
| Oct 7, 2025 | 2.45 | 2.51 | 2.37 | 2.44 | 2.44 | 0.83% | 57,047 |
| Oct 6, 2025 | 2.25 | 2.46 | 2.25 | 2.42 | 2.42 | 9.50% | 87,496 |
| Oct 3, 2025 | 2.19 | 2.30 | 2.19 | 2.21 | 2.21 | 1.38% | 130,545 |
| Oct 2, 2025 | 2.25 | 2.29 | 2.13 | 2.18 | 2.18 | -3.11% | 101,860 |
| Oct 1, 2025 | 2.10 | 2.25 | 1.96 | 2.25 | 2.25 | 8.17% | 88,482 |
| Sep 30, 2025 | 2.11 | 2.24 | 2.04 | 2.08 | 2.08 | -4.59% | 96,035 |
| Sep 29, 2025 | 2.58 | 2.67 | 2.15 | 2.18 | 2.18 | -18.05% | 175,661 |
| Sep 26, 2025 | 2.65 | 2.66 | 2.59 | 2.66 | 2.66 | - | 19,237 |