Largo Inc. (TSX: LGO)
Canada
· Delayed Price · Currency is CAD
2.430
-0.070 (-2.80%)
Dec 27, 2024, 4:00 PM EST
Largo Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 2.45 | 2.52 | 2.43 | 2.50 | 2.50 | 2.04% | 11,100 |
Dec 23, 2024 | 2.45 | 2.53 | 2.39 | 2.45 | 2.45 | 0.41% | 48,800 |
Dec 20, 2024 | 2.41 | 2.55 | 2.37 | 2.44 | 2.44 | 2.09% | 33,800 |
Dec 19, 2024 | 2.40 | 2.50 | 2.38 | 2.39 | 2.39 | - | 30,812 |
Dec 18, 2024 | 2.50 | 2.63 | 2.39 | 2.39 | 2.39 | -5.53% | 27,919 |
Dec 17, 2024 | 2.57 | 2.59 | 2.50 | 2.53 | 2.53 | -2.32% | 13,123 |
Dec 16, 2024 | 2.75 | 2.75 | 2.57 | 2.59 | 2.59 | -5.82% | 45,508 |
Dec 13, 2024 | 2.78 | 2.81 | 2.75 | 2.75 | 2.75 | -1.79% | 12,000 |
Dec 12, 2024 | 2.87 | 2.87 | 2.80 | 2.80 | 2.80 | -2.44% | 19,332 |
Dec 11, 2024 | 2.93 | 2.93 | 2.81 | 2.87 | 2.87 | 0.70% | 23,201 |
Dec 10, 2024 | 2.92 | 2.95 | 2.84 | 2.85 | 2.85 | -2.73% | 26,700 |
Dec 9, 2024 | 3.08 | 3.19 | 2.92 | 2.93 | 2.93 | -2.33% | 36,600 |
Dec 6, 2024 | 2.92 | 3.04 | 2.90 | 3.00 | 3.00 | 3.81% | 43,800 |
Dec 5, 2024 | 3.03 | 3.03 | 2.85 | 2.89 | 2.89 | -3.67% | 20,700 |
Dec 4, 2024 | 3.17 | 3.17 | 2.97 | 3.00 | 3.00 | -3.23% | 32,239 |
Dec 3, 2024 | 2.80 | 3.12 | 2.80 | 3.10 | 3.10 | 11.51% | 48,500 |
Dec 2, 2024 | 2.80 | 2.88 | 2.75 | 2.78 | 2.78 | -4.47% | 38,200 |
Nov 29, 2024 | 2.92 | 2.98 | 2.87 | 2.91 | 2.91 | -1.36% | 12,000 |
Nov 28, 2024 | 2.96 | 3.11 | 2.95 | 2.95 | 2.95 | 0.34% | 46,000 |
Nov 27, 2024 | 3.12 | 3.17 | 2.91 | 2.94 | 2.94 | -4.55% | 34,800 |
Nov 26, 2024 | 2.90 | 3.09 | 2.90 | 3.08 | 3.08 | 6.94% | 25,500 |
Nov 25, 2024 | 2.83 | 2.95 | 2.80 | 2.88 | 2.88 | 1.77% | 24,325 |
Nov 22, 2024 | 2.84 | 2.86 | 2.78 | 2.83 | 2.83 | -0.35% | 13,500 |
Nov 21, 2024 | 2.73 | 2.88 | 2.73 | 2.84 | 2.84 | 1.79% | 15,815 |
Nov 20, 2024 | 2.84 | 2.85 | 2.76 | 2.79 | 2.79 | -2.11% | 20,900 |
Nov 19, 2024 | 2.70 | 2.93 | 2.70 | 2.85 | 2.85 | 4.40% | 30,230 |
Nov 18, 2024 | 2.73 | 2.87 | 2.68 | 2.73 | 2.73 | - | 14,136 |
Nov 15, 2024 | 2.87 | 2.89 | 2.72 | 2.73 | 2.73 | -4.55% | 23,714 |
Nov 14, 2024 | 2.86 | 2.90 | 2.81 | 2.86 | 2.86 | - | 9,000 |
Nov 13, 2024 | 2.91 | 3.03 | 2.81 | 2.86 | 2.86 | -1.04% | 25,300 |
Nov 12, 2024 | 3.13 | 3.21 | 2.85 | 2.89 | 2.89 | -9.12% | 37,619 |
Nov 11, 2024 | 3.35 | 3.46 | 3.14 | 3.18 | 3.18 | -5.07% | 35,000 |
Nov 8, 2024 | 3.43 | 3.43 | 3.27 | 3.35 | 3.35 | -1.47% | 17,600 |
Nov 7, 2024 | 3.61 | 3.61 | 3.30 | 3.40 | 3.40 | -5.56% | 33,200 |
Nov 6, 2024 | 3.45 | 3.67 | 3.39 | 3.60 | 3.60 | 5.88% | 58,200 |
Nov 5, 2024 | 3.10 | 3.45 | 3.08 | 3.40 | 3.40 | 6.58% | 26,600 |
Nov 4, 2024 | 3.33 | 3.33 | 3.06 | 3.19 | 3.19 | -0.62% | 27,702 |
Nov 1, 2024 | 3.35 | 3.50 | 3.20 | 3.21 | 3.21 | -6.41% | 21,000 |
Oct 31, 2024 | 3.54 | 3.54 | 3.24 | 3.43 | 3.43 | -2.83% | 118,300 |
Oct 30, 2024 | 3.72 | 3.92 | 3.50 | 3.53 | 3.53 | -4.85% | 72,800 |
Oct 29, 2024 | 3.36 | 3.76 | 3.22 | 3.71 | 3.71 | 11.08% | 101,536 |
Oct 28, 2024 | 2.88 | 3.40 | 2.88 | 3.34 | 3.34 | 16.38% | 167,000 |
Oct 25, 2024 | 2.69 | 2.87 | 2.69 | 2.87 | 2.87 | 8.30% | 41,203 |
Oct 24, 2024 | 2.57 | 2.69 | 2.57 | 2.65 | 2.65 | 1.53% | 8,400 |
Oct 23, 2024 | 2.61 | 2.61 | 2.49 | 2.61 | 2.61 | 0.38% | 25,633 |
Oct 22, 2024 | 2.83 | 2.83 | 2.59 | 2.60 | 2.60 | -5.45% | 23,910 |
Oct 21, 2024 | 2.88 | 2.94 | 2.69 | 2.75 | 2.75 | -1.79% | 25,800 |
Oct 18, 2024 | 2.70 | 2.85 | 2.65 | 2.80 | 2.80 | 4.09% | 62,200 |
Oct 17, 2024 | 2.71 | 2.77 | 2.63 | 2.69 | 2.69 | -0.74% | 27,800 |
Oct 16, 2024 | 2.93 | 2.93 | 2.70 | 2.71 | 2.71 | -4.58% | 60,300 |
Oct 15, 2024 | 2.99 | 2.99 | 2.73 | 2.84 | 2.84 | -1.05% | 76,500 |
Oct 11, 2024 | 2.65 | 2.93 | 2.65 | 2.87 | 2.87 | 7.89% | 81,348 |
Oct 10, 2024 | 2.58 | 2.69 | 2.58 | 2.66 | 2.66 | 2.31% | 16,400 |
Oct 9, 2024 | 2.60 | 2.65 | 2.57 | 2.60 | 2.60 | -1.52% | 17,505 |
Oct 8, 2024 | 2.67 | 2.68 | 2.61 | 2.64 | 2.64 | -1.86% | 8,400 |
Oct 7, 2024 | 2.65 | 2.78 | 2.65 | 2.69 | 2.69 | -1.10% | 12,900 |
Oct 4, 2024 | 2.62 | 2.80 | 2.62 | 2.72 | 2.72 | 3.42% | 10,121 |
Oct 3, 2024 | 2.62 | 2.69 | 2.59 | 2.63 | 2.63 | -4.36% | 15,800 |
Oct 2, 2024 | 2.87 | 2.87 | 2.68 | 2.75 | 2.75 | -0.36% | 15,309 |
Oct 1, 2024 | 2.80 | 2.85 | 2.70 | 2.76 | 2.76 | -2.82% | 35,928 |
Sep 30, 2024 | 2.60 | 2.84 | 2.56 | 2.84 | 2.84 | 13.15% | 44,200 |
Sep 27, 2024 | 2.58 | 2.85 | 2.50 | 2.51 | 2.51 | -2.71% | 176,600 |
Sep 26, 2024 | 2.36 | 2.58 | 2.35 | 2.58 | 2.58 | 11.21% | 64,742 |
Sep 25, 2024 | 2.27 | 2.36 | 2.25 | 2.32 | 2.32 | 1.75% | 14,200 |
Sep 24, 2024 | 2.27 | 2.30 | 2.20 | 2.28 | 2.28 | 1.79% | 34,500 |
Sep 23, 2024 | 2.12 | 2.29 | 2.12 | 2.24 | 2.24 | 3.70% | 17,221 |
Sep 20, 2024 | 2.29 | 2.29 | 2.14 | 2.16 | 2.16 | -3.14% | 122,700 |
Sep 19, 2024 | 2.37 | 2.44 | 2.22 | 2.23 | 2.23 | -2.19% | 66,700 |
Sep 18, 2024 | 2.30 | 2.37 | 2.25 | 2.28 | 2.28 | -0.87% | 30,300 |
Sep 17, 2024 | 2.37 | 2.37 | 2.30 | 2.30 | 2.30 | -1.71% | 12,007 |
Sep 16, 2024 | 2.48 | 2.48 | 2.34 | 2.34 | 2.34 | -1.68% | 18,700 |
Sep 13, 2024 | 2.50 | 2.56 | 2.35 | 2.38 | 2.38 | -3.64% | 56,000 |
Sep 12, 2024 | 2.45 | 2.51 | 2.45 | 2.47 | 2.47 | 1.23% | 16,535 |
Sep 11, 2024 | 2.27 | 2.44 | 2.27 | 2.44 | 2.44 | 8.44% | 29,200 |
Sep 10, 2024 | 2.22 | 2.30 | 2.17 | 2.25 | 2.25 | 0.45% | 26,800 |
Sep 9, 2024 | 2.28 | 2.32 | 2.24 | 2.24 | 2.24 | -0.88% | 108,341 |
Sep 6, 2024 | 2.38 | 2.40 | 2.26 | 2.26 | 2.26 | -4.24% | 38,700 |
Sep 5, 2024 | 2.40 | 2.42 | 2.30 | 2.36 | 2.36 | -1.67% | 25,515 |
Sep 4, 2024 | 2.45 | 2.53 | 2.36 | 2.40 | 2.40 | -0.83% | 35,821 |
Sep 3, 2024 | 2.66 | 2.66 | 2.42 | 2.42 | 2.42 | -8.33% | 28,300 |
Aug 30, 2024 | 2.67 | 2.68 | 2.63 | 2.64 | 2.64 | -1.12% | 5,600 |
Aug 29, 2024 | 2.73 | 2.75 | 2.61 | 2.67 | 2.67 | -3.26% | 12,615 |
Aug 28, 2024 | 2.63 | 2.81 | 2.61 | 2.76 | 2.76 | 4.15% | 29,833 |
Aug 27, 2024 | 2.70 | 2.74 | 2.64 | 2.65 | 2.65 | -4.33% | 24,100 |
Aug 26, 2024 | 2.81 | 2.86 | 2.76 | 2.77 | 2.77 | -1.07% | 53,800 |
Aug 23, 2024 | 2.56 | 2.81 | 2.56 | 2.80 | 2.80 | 11.11% | 64,848 |
Aug 22, 2024 | 2.61 | 2.62 | 2.52 | 2.52 | 2.52 | -3.08% | 12,200 |
Aug 21, 2024 | 2.50 | 2.65 | 2.45 | 2.60 | 2.60 | 1.96% | 22,141 |
Aug 20, 2024 | 2.54 | 2.71 | 2.52 | 2.55 | 2.55 | 2.00% | 17,200 |
Aug 19, 2024 | 2.44 | 2.55 | 2.42 | 2.50 | 2.50 | 4.60% | 19,100 |
Aug 16, 2024 | 2.30 | 2.40 | 2.30 | 2.39 | 2.39 | 3.91% | 7,303 |
Aug 15, 2024 | 2.18 | 2.38 | 2.18 | 2.30 | 2.30 | 4.55% | 93,900 |
Aug 14, 2024 | 2.39 | 2.39 | 2.15 | 2.20 | 2.20 | -6.38% | 50,100 |
Aug 13, 2024 | 2.45 | 2.54 | 2.35 | 2.35 | 2.35 | -3.69% | 64,916 |
Aug 12, 2024 | 2.43 | 2.45 | 2.40 | 2.44 | 2.44 | -0.81% | 15,141 |
Aug 9, 2024 | 2.60 | 2.61 | 2.44 | 2.46 | 2.46 | -6.82% | 17,000 |
Aug 8, 2024 | 2.52 | 2.65 | 2.52 | 2.64 | 2.64 | 5.18% | 17,834 |
Aug 7, 2024 | 2.48 | 2.65 | 2.46 | 2.51 | 2.51 | 0.40% | 21,830 |
Aug 6, 2024 | 2.59 | 2.60 | 2.41 | 2.50 | 2.50 | -4.94% | 46,000 |
Aug 2, 2024 | 2.68 | 2.70 | 2.50 | 2.63 | 2.63 | -4.36% | 87,400 |