Largo Inc. (TSX:LGO)
Canada · Delayed Price · Currency is CAD 1.130
+0.140 (14.14%)
Aug 10, 2026, 4:00 PM EST
Largo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.03 | 1.13 | 1.02 | 1.13 | 1.13 | 14.14% | 303,971 |
| Aug 7, 2026 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | 6.45% | 151,421 |
| Aug 6, 2026 | 0.99 | 1.00 | 0.93 | 0.93 | 0.93 | -6.06% | 44,123 |
| Aug 5, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 110,521 |
| Aug 4, 2026 | 0.90 | 0.95 | 0.89 | 0.95 | 0.95 | 11.76% | 109,436 |
| Jul 31, 2026 | 0.89 | 0.89 | 0.82 | 0.85 | 0.85 | 1.19% | 78,510 |
| Jul 30, 2026 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | - | 21,707 |
| Jul 29, 2026 | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | -2.33% | 113,901 |
| Jul 28, 2026 | 0.85 | 0.88 | 0.80 | 0.86 | 0.86 | -1.15% | 216,819 |
| Jul 27, 2026 | 0.90 | 0.90 | 0.79 | 0.87 | 0.87 | -3.33% | 353,401 |
| Jul 24, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | - | 53,810 |
| Jul 23, 2026 | 0.92 | 0.93 | 0.88 | 0.90 | 0.90 | -3.23% | 80,356 |
| Jul 22, 2026 | 0.91 | 0.96 | 0.90 | 0.93 | 0.93 | - | 108,820 |
| Jul 21, 2026 | 0.91 | 0.93 | 0.89 | 0.93 | 0.93 | 5.68% | 88,768 |
| Jul 20, 2026 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | 2.33% | 55,920 |
| Jul 17, 2026 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | -2.27% | 110,479 |
| Jul 16, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -4.35% | 127,642 |
| Jul 15, 2026 | 0.93 | 0.96 | 0.90 | 0.92 | 0.92 | - | 191,116 |
| Jul 14, 2026 | 0.91 | 0.97 | 0.91 | 0.92 | 0.92 | -1.08% | 68,173 |
| Jul 13, 2026 | 1.01 | 1.01 | 0.93 | 0.93 | 0.93 | -7.92% | 289,763 |
| Jul 10, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -2.88% | 97,617 |
| Jul 9, 2026 | 1.01 | 1.07 | 0.98 | 1.04 | 1.04 | 4.00% | 183,270 |
| Jul 8, 2026 | 1.00 | 1.06 | 0.94 | 1.00 | 1.00 | 7.53% | 343,276 |
| Jul 7, 2026 | 1.06 | 1.06 | 0.92 | 0.93 | 0.93 | -10.58% | 367,540 |
| Jul 6, 2026 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -7.14% | 380,142 |
| Jul 3, 2026 | 1.10 | 1.18 | 1.10 | 1.12 | 1.12 | - | 115,522 |
| Jul 2, 2026 | 1.07 | 1.20 | 1.01 | 1.12 | 1.12 | 27.27% | 755,761 |
| 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 |