Largo Physical Vanadium Corp. (TSXV:VAND)
Canada · Delayed Price · Currency is CAD 0.9000
-0.0800 (-8.16%)
At close: Mar 20, 2026
Largo Physical Vanadium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -8.16% | 15,100 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,501 |
| Mar 18, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 11.11% | 3,678 |
| Mar 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 1,629 |
| Mar 16, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -6.32% | 4,002 |
| Mar 13, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 15,600 |
| Mar 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 7.53% | 800 |
| Mar 6, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -1.06% | 17,024 |
| Mar 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.09% | 2,000 |
| Mar 4, 2026 | 1.04 | 1.04 | 0.94 | 0.97 | 0.97 | -3.96% | 19,432 |
| Mar 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 40,091 |
| Mar 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 1,501 |
| Feb 25, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 25,357 |
| Feb 24, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 5.26% | 6,299 |
| Feb 23, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 5.56% | 4,002 |
| Feb 20, 2026 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 8.43% | 7,000 |
| Feb 13, 2026 | 0.90 | 0.92 | 0.83 | 0.83 | 0.83 | 1.22% | 3,506 |
| Feb 12, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 3,482 |
| Feb 11, 2026 | 0.90 | 0.94 | 0.83 | 0.83 | 0.83 | - | 19,000 |
| Feb 10, 2026 | 0.83 | 0.90 | 0.83 | 0.83 | 0.83 | -2.35% | 20,500 |
| Feb 9, 2026 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | 4.94% | 16,150 |
| Feb 6, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | 500 |
| Feb 5, 2026 | 0.90 | 0.90 | 0.82 | 0.82 | 0.82 | 1.23% | 3,001 |
| Jan 30, 2026 | 0.91 | 0.91 | 0.81 | 0.81 | 0.81 | -10.00% | 10,000 |
| Jan 29, 2026 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | 12.50% | 47,115 |
| Jan 28, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | - | 11,900 |
| Jan 27, 2026 | 0.80 | 0.87 | 0.70 | 0.80 | 0.80 | -5.88% | 78,724 |
| Jan 26, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 1.19% | 6,292 |
| Jan 23, 2026 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 6.33% | 4,100 |
| Jan 21, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 9.72% | 1,032 |
| Jan 20, 2026 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -14.29% | 10,360 |
| Jan 19, 2026 | 0.84 | 0.84 | 0.73 | 0.84 | 0.84 | 12.00% | 14,400 |
| Jan 16, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -11.76% | 5,000 |
| Jan 15, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.49% | 3,480 |
| Jan 14, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 8.54% | 12,000 |
| Jan 13, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 10,000 |
| Jan 12, 2026 | 0.79 | 0.85 | 0.79 | 0.82 | 0.82 | 17.14% | 26,520 |
| Jan 8, 2026 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -7.89% | 1,100 |
| Jan 7, 2026 | 0.78 | 0.80 | 0.76 | 0.76 | 0.76 | 8.57% | 9,550 |
| Jan 6, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 1,001 |
| Jan 5, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | -5.33% | 1,163 |
| Jan 2, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 5,500 |
| Dec 31, 2025 | 0.67 | 0.75 | 0.67 | 0.75 | 0.75 | 7.14% | 2,000 |
| Dec 30, 2025 | 0.78 | 0.78 | 0.70 | 0.70 | 0.70 | -6.67% | 2,012 |
| Dec 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 10.29% | 2,100 |
| Dec 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 2,000 |
| Dec 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 10,000 |
| Dec 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 14,501 |
| Dec 11, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 1.47% | 9,000 |
| Dec 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 13.33% | 10,000 |