Largo Inc. (TSX:LGO)
Canada · Delayed Price · Currency is CAD 1.620
+0.040 (2.53%)
Oct 24, 2025, 4:00 PM EDT
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.60 | 1.63 | 1.55 | 1.62 | 1.62 | 2.53% | 103,800 |
| Oct 23, 2025 | 1.61 | 1.66 | 1.55 | 1.58 | 1.58 | -1.25% | 129,000 |
| Oct 22, 2025 | 1.71 | 1.71 | 1.57 | 1.60 | 1.60 | -5.88% | 178,800 |
| Oct 21, 2025 | 1.84 | 1.84 | 1.68 | 1.70 | 1.70 | -8.60% | 229,700 |
| 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% | 294,700 |
| Oct 16, 2025 | 2.00 | 2.18 | 1.83 | 1.87 | 1.87 | -6.97% | 363,600 |
| Oct 15, 2025 | 1.75 | 2.20 | 1.58 | 2.01 | 2.01 | -42.90% | 1,053,900 |
| Oct 14, 2025 | 3.26 | 3.71 | 3.26 | 3.52 | 3.52 | 25.27% | 203,100 |
| 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% | 87,500 |
| 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% | 101,900 |
| Oct 1, 2025 | 2.10 | 2.25 | 1.96 | 2.25 | 2.25 | 8.17% | 88,500 |
| 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% | 175,700 |
| Sep 26, 2025 | 2.65 | 2.66 | 2.59 | 2.66 | 2.66 | - | 19,237 |
| Sep 25, 2025 | 2.59 | 2.70 | 2.48 | 2.66 | 2.66 | 3.50% | 30,700 |
| Sep 24, 2025 | 2.63 | 2.76 | 2.56 | 2.57 | 2.57 | 0.39% | 71,000 |
| Sep 23, 2025 | 2.65 | 2.70 | 2.55 | 2.56 | 2.56 | -2.29% | 63,600 |
| Sep 22, 2025 | 2.49 | 2.63 | 2.43 | 2.62 | 2.62 | 5.65% | 54,400 |
| Sep 19, 2025 | 2.44 | 2.50 | 2.40 | 2.48 | 2.48 | 2.06% | 46,300 |
| Sep 18, 2025 | 2.36 | 2.49 | 2.31 | 2.43 | 2.43 | 3.40% | 27,110 |
| 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 |