Largo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.71	1.77	1.66	1.71	1.71	-3.93%	113,104
Jan 29, 2026	1.88	1.88	1.70	1.78	1.78	-3.78%	155,263
Jan 28, 2026	1.81	1.86	1.78	1.85	1.85	2.21%	138,502
Jan 27, 2026	1.82	1.87	1.79	1.81	1.81	-0.55%	137,402
Jan 26, 2026	2.05	2.05	1.82	1.82	1.82	-7.61%	271,050
Jan 23, 2026	1.92	2.00	1.92	1.97	1.97	3.14%	96,921
Jan 22, 2026	2.00	2.01	1.90	1.91	1.91	-4.02%	91,150
Jan 21, 2026	1.84	2.02	1.84	1.99	1.99	8.15%	286,346
Jan 20, 2026	1.77	1.88	1.77	1.84	1.84	-1.08%	78,813
Jan 19, 2026	1.86	1.89	1.84	1.86	1.86	0.54%	59,040
Jan 16, 2026	1.89	1.89	1.77	1.85	1.85	1.09%	137,839
Jan 15, 2026	1.90	1.90	1.80	1.83	1.83	-2.14%	131,228
Jan 14, 2026	1.71	1.89	1.69	1.87	1.87	10.00%	199,734
Jan 13, 2026	1.69	1.75	1.65	1.70	1.70	1.19%	93,984
Jan 12, 2026	1.66	1.74	1.65	1.68	1.68	2.44%	169,980
Jan 9, 2026	1.52	1.66	1.51	1.64	1.64	8.61%	101,407
Jan 8, 2026	1.61	1.61	1.47	1.51	1.51	-9.04%	109,285
Jan 7, 2026	1.66	1.69	1.55	1.66	1.66	0.61%	143,584
Jan 6, 2026	1.58	1.65	1.53	1.65	1.65	4.43%	82,669
Jan 5, 2026	1.47	1.62	1.45	1.58	1.58	9.72%	185,834
Jan 2, 2026	1.33	1.44	1.32	1.44	1.44	9.92%	56,152
Dec 31, 2025	1.29	1.31	1.27	1.31	1.31	1.55%	47,339
Dec 30, 2025	1.30	1.32	1.28	1.29	1.29	-3.01%	47,111
Dec 29, 2025	1.37	1.41	1.31	1.33	1.33	-3.62%	79,800
Dec 24, 2025	1.35	1.39	1.31	1.38	1.38	-0.72%	45,893
Dec 23, 2025	1.31	1.43	1.31	1.39	1.39	2.96%	70,932
Dec 22, 2025	1.32	1.41	1.32	1.35	1.35	2.27%	55,160
Dec 19, 2025	1.28	1.32	1.25	1.32	1.32	4.76%	50,595
Dec 18, 2025	1.28	1.29	1.23	1.26	1.26	-	141,530
Dec 17, 2025	1.31	1.32	1.26	1.26	1.26	-3.08%	56,909
Dec 16, 2025	1.32	1.36	1.30	1.30	1.30	-4.41%	81,917
Dec 15, 2025	1.39	1.40	1.33	1.36	1.36	-2.86%	79,732
Dec 12, 2025	1.50	1.51	1.40	1.40	1.40	-3.45%	35,837
Dec 11, 2025	1.44	1.50	1.44	1.45	1.45	-2.03%	78,816
Dec 10, 2025	1.46	1.49	1.43	1.48	1.48	1.37%	34,754
Dec 9, 2025	1.43	1.46	1.42	1.46	1.46	2.10%	8,705
Dec 8, 2025	1.43	1.46	1.39	1.43	1.43	1.42%	87,389
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