Largo Physical Vanadium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.99	0.99	0.99	0.99	-	-	-
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
Dec 4, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	1,500
Dec 2, 2025	0.65	0.65	0.61	0.61	0.61	-3.17%	11,501
Nov 26, 2025	0.63	0.63	0.63	0.63	0.63	-	5,000
Nov 24, 2025	0.61	0.69	0.57	0.63	0.63	-3.08%	19,401
Nov 19, 2025	0.62	0.65	0.62	0.65	0.65	4.84%	7,001
Nov 18, 2025	0.63	0.63	0.62	0.62	0.62	-15.07%	15,000
Nov 17, 2025	0.73	0.73	0.73	0.73	0.73	2.82%	502
Nov 14, 2025	0.71	0.71	0.71	0.71	0.71	12.70%	2,000
Nov 10, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	2,000
Nov 4, 2025	0.63	0.63	0.62	0.62	0.62	-3.13%	19,590
Nov 3, 2025	0.66	0.66	0.64	0.64	0.64	-9.86%	34,004