Largo Inc. (TSX:LGO)
Canada · Delayed Price · Currency is CAD 1.300
0.00 (0.00%)
May 20, 2026, 4:00 PM EST
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | - | 139,056 |
| May 19, 2026 | 1.37 | 1.38 | 1.29 | 1.30 | 1.30 | -7.80% | 163,141 |
| May 15, 2026 | 1.36 | 1.41 | 1.33 | 1.41 | 1.41 | 2.17% | 359,414 |
| May 14, 2026 | 1.49 | 1.49 | 1.31 | 1.38 | 1.38 | -10.39% | 668,597 |
| May 13, 2026 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | -0.65% | 86,520 |
| May 12, 2026 | 1.57 | 1.58 | 1.49 | 1.55 | 1.55 | -1.27% | 547,068 |
| May 11, 2026 | 1.58 | 1.63 | 1.55 | 1.57 | 1.57 | - | 293,200 |
| May 8, 2026 | 1.60 | 1.63 | 1.56 | 1.57 | 1.57 | -0.63% | 89,544 |
| May 7, 2026 | 1.70 | 1.72 | 1.58 | 1.58 | 1.58 | -7.06% | 119,251 |
| May 6, 2026 | 1.65 | 1.70 | 1.63 | 1.70 | 1.70 | 6.92% | 132,363 |
| May 5, 2026 | 1.55 | 1.63 | 1.55 | 1.59 | 1.59 | 2.58% | 112,371 |
| May 4, 2026 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -1.27% | 94,780 |
| May 1, 2026 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -3.68% | 149,895 |
| Apr 30, 2026 | 1.66 | 1.66 | 1.60 | 1.63 | 1.63 | 1.87% | 140,096 |
| Apr 29, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -4.76% | 150,681 |
| Apr 28, 2026 | 1.75 | 1.75 | 1.66 | 1.68 | 1.68 | -4.00% | 102,626 |
| Apr 27, 2026 | 1.77 | 1.81 | 1.73 | 1.75 | 1.75 | -0.57% | 100,598 |
| Apr 24, 2026 | 1.76 | 1.87 | 1.68 | 1.76 | 1.76 | 2.92% | 183,826 |
| Apr 23, 2026 | 1.76 | 1.78 | 1.67 | 1.71 | 1.71 | -2.84% | 147,493 |
| Apr 22, 2026 | 1.75 | 1.79 | 1.72 | 1.76 | 1.76 | 2.92% | 97,341 |
| Apr 21, 2026 | 1.80 | 1.81 | 1.69 | 1.71 | 1.71 | -7.07% | 163,399 |
| Apr 20, 2026 | 1.81 | 1.84 | 1.75 | 1.84 | 1.84 | 1.10% | 104,981 |
| Apr 17, 2026 | 1.85 | 1.88 | 1.80 | 1.82 | 1.82 | 1.11% | 175,479 |
| Apr 16, 2026 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | 1.69% | 96,137 |
| Apr 15, 2026 | 1.81 | 1.83 | 1.74 | 1.77 | 1.77 | -1.67% | 89,413 |
| Apr 14, 2026 | 1.78 | 1.82 | 1.76 | 1.80 | 1.80 | 1.12% | 99,744 |
| Apr 13, 2026 | 1.62 | 1.78 | 1.62 | 1.78 | 1.78 | 7.88% | 100,731 |
| Apr 10, 2026 | 1.74 | 1.74 | 1.64 | 1.65 | 1.65 | -5.17% | 117,616 |
| Apr 9, 2026 | 1.81 | 1.82 | 1.73 | 1.74 | 1.74 | -2.79% | 141,338 |
| Apr 8, 2026 | 1.85 | 1.91 | 1.76 | 1.79 | 1.79 | 2.29% | 156,936 |
| Apr 7, 2026 | 1.81 | 1.81 | 1.70 | 1.75 | 1.75 | -3.31% | 169,759 |
| Apr 6, 2026 | 1.77 | 1.86 | 1.76 | 1.81 | 1.81 | 5.85% | 185,000 |
| Apr 2, 2026 | 1.73 | 1.77 | 1.66 | 1.71 | 1.71 | -2.29% | 248,300 |
| Apr 1, 2026 | 1.64 | 1.83 | 1.64 | 1.75 | 1.75 | 10.06% | 335,750 |
| Mar 31, 2026 | 1.54 | 1.63 | 1.54 | 1.59 | 1.59 | 5.30% | 227,991 |
| Mar 30, 2026 | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | -3.21% | 161,943 |
| Mar 27, 2026 | 1.56 | 1.61 | 1.54 | 1.56 | 1.56 | -2.50% | 171,565 |
| Mar 26, 2026 | 1.68 | 1.69 | 1.59 | 1.60 | 1.60 | -5.88% | 92,507 |
| Mar 25, 2026 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | 4.29% | 130,588 |
| Mar 24, 2026 | 1.60 | 1.65 | 1.57 | 1.63 | 1.63 | 1.87% | 100,326 |
| Mar 23, 2026 | 1.59 | 1.63 | 1.57 | 1.60 | 1.60 | 2.56% | 113,708 |
| Mar 20, 2026 | 1.56 | 1.62 | 1.52 | 1.56 | 1.56 | - | 288,781 |
| Mar 19, 2026 | 1.53 | 1.58 | 1.48 | 1.56 | 1.56 | - | 267,938 |
| Mar 18, 2026 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -5.45% | 205,569 |
| Mar 17, 2026 | 1.66 | 1.70 | 1.62 | 1.65 | 1.65 | -0.60% | 192,275 |
| Mar 16, 2026 | 1.71 | 1.75 | 1.66 | 1.66 | 1.66 | -2.92% | 138,783 |
| Mar 13, 2026 | 1.82 | 1.89 | 1.71 | 1.71 | 1.71 | -6.04% | 352,042 |
| Mar 12, 2026 | 1.96 | 1.96 | 1.81 | 1.82 | 1.82 | -8.08% | 550,618 |
| Mar 11, 2026 | 2.10 | 2.10 | 1.91 | 1.98 | 1.98 | -7.91% | 256,796 |
| Mar 10, 2026 | 2.19 | 2.22 | 2.14 | 2.15 | 2.15 | 2.87% | 215,041 |