Largo Physical Vanadium Corp. (TSXV:VAND)
Canada · Delayed Price · Currency is CAD 0.8500
-0.0300 (-3.41%)
At close: Jun 10, 2026
Largo Physical Vanadium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | 2,501 |
| Jun 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 25,500 |
| Jun 8, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 5.88% | 7,000 |
| Jun 4, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 531 |
| Jun 3, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 2,200 |
| Jun 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 500 |
| Jun 1, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,227 |
| May 29, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 4.65% | 1,500 |
| May 27, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -8.51% | 1,500 |
| May 25, 2026 | 0.98 | 0.98 | 0.85 | 0.94 | 0.94 | 13.25% | 2,500 |
| May 21, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | 8,500 |
| May 19, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -16.33% | 1,541 |
| May 15, 2026 | 0.82 | 0.98 | 0.82 | 0.98 | 0.98 | 13.95% | 9,500 |
| May 14, 2026 | 0.86 | 0.86 | 0.81 | 0.86 | 0.86 | - | 30,475 |
| May 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | 800 |
| May 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 500 |
| May 11, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | - | 5,523 |
| May 8, 2026 | 0.99 | 0.99 | 0.88 | 0.88 | 0.88 | -7.37% | 3,600 |
| May 6, 2026 | 0.88 | 0.95 | 0.88 | 0.95 | 0.95 | - | 2,000 |
| May 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,168 |
| May 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| May 1, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 3.26% | 111,231 |
| Apr 30, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -7.07% | 8,500 |
| Apr 27, 2026 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | 6.45% | 5,000 |
| Apr 24, 2026 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -7.00% | 9,600 |
| Apr 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.38% | 1,139 |
| Apr 21, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.00% | 13,300 |
| Apr 20, 2026 | 0.99 | 1.00 | 0.94 | 1.00 | 1.00 | 6.38% | 13,500 |
| Apr 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 1,000 |
| Apr 16, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -6.06% | 19,432 |
| Apr 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 3,540 |
| Apr 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | 3,800 |
| Apr 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.23% | 1,018 |
| Apr 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 608 |
| Apr 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.10% | 1,120 |
| Apr 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 13.95% | 1,500 |
| Mar 31, 2026 | 0.95 | 0.95 | 0.86 | 0.86 | 0.86 | -4.44% | 10,370 |
| Mar 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 3,000 |
| Mar 27, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | -3.06% | 4,500 |
| Mar 24, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 8.89% | 5,593 |
| 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 |