Largo Inc. (TSX:LGO)
Canada · Delayed Price · Currency is CAD 0.8800
-0.0300 (-3.30%)
Jun 30, 2026, 4:00 PM EST
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 0.94 | 0.95 | 0.88 | 0.88 | 0.88 | -3.30% | 69,687 |
| Jun 29, 2026 | 0.92 | 0.95 | 0.88 | 0.91 | 0.91 | 1.11% | 150,689 |
| Jun 26, 2026 | 0.95 | 1.00 | 0.90 | 0.90 | 0.90 | -5.26% | 235,453 |
| Jun 25, 2026 | 0.97 | 0.99 | 0.93 | 0.95 | 0.95 | -1.04% | 55,547 |
| Jun 24, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -5.88% | 111,792 |
| Jun 23, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 143,218 |
| Jun 22, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -1.96% | 41,346 |
| Jun 19, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 38,205 |
| Jun 18, 2026 | 1.07 | 1.09 | 1.02 | 1.02 | 1.02 | -5.56% | 183,109 |
| Jun 17, 2026 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | - | 85,888 |
| Jun 16, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -3.57% | 88,036 |
| Jun 15, 2026 | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | - | 76,907 |
| Jun 12, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | 1.82% | 60,007 |
| Jun 11, 2026 | 1.05 | 1.11 | 1.04 | 1.10 | 1.10 | 4.76% | 66,520 |
| Jun 10, 2026 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | -3.67% | 82,389 |
| Jun 9, 2026 | 1.20 | 1.20 | 1.07 | 1.09 | 1.09 | -6.03% | 341,327 |
| Jun 8, 2026 | 1.18 | 1.21 | 1.15 | 1.16 | 1.16 | -0.85% | 240,930 |
| Jun 5, 2026 | 1.25 | 1.28 | 1.16 | 1.17 | 1.17 | -7.87% | 390,472 |
| Jun 4, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | - | 62,043 |
| Jun 3, 2026 | 1.33 | 1.33 | 1.24 | 1.27 | 1.27 | -3.79% | 238,140 |
| Jun 2, 2026 | 1.31 | 1.36 | 1.30 | 1.32 | 1.32 | 2.33% | 76,349 |
| Jun 1, 2026 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | -0.77% | 184,582 |
| May 29, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 322,962 |
| May 28, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -1.50% | 160,275 |
| May 27, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | - | 78,466 |
| May 26, 2026 | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 143,209 |
| May 25, 2026 | 1.47 | 1.47 | 1.34 | 1.35 | 1.35 | 2.27% | 164,075 |
| May 22, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | - | 137,043 |
| May 21, 2026 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 87,472 |
| 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 |