Largo Physical Vanadium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.78	0.78	0.78	0.78	0.78	4.00%	600
Oct 6, 2026	0.75	0.75	0.75	0.75	0.75	-	22,000
Oct 5, 2026	0.75	0.75	0.75	0.75	0.75	10.29%	14,554
Oct 2, 2026	0.68	0.68	0.68	0.68	0.68	4.62%	500
Oct 1, 2026	0.68	0.68	0.65	0.65	0.65	-4.41%	5,200
Sep 25, 2026	0.71	0.71	0.68	0.68	0.68	-13.92%	4,509
Sep 23, 2026	0.79	0.79	0.79	0.79	0.79	-	1,000
Sep 22, 2026	0.78	0.79	0.78	0.79	0.79	11.27%	3,001
Sep 18, 2026	0.71	0.71	0.71	0.71	0.71	-5.33%	4,000
Sep 17, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	8,500
Sep 16, 2026	0.73	0.73	0.73	0.73	0.73	-6.41%	500
Sep 15, 2026	0.78	0.78	0.78	0.78	0.78	6.85%	500
Sep 14, 2026	0.75	0.75	0.73	0.73	0.73	-	6,244
Sep 11, 2026	0.73	0.73	0.73	0.73	0.73	-7.59%	3,000
Sep 10, 2026	0.75	0.79	0.72	0.79	0.79	-1.25%	30,948
Sep 4, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	1,500
Sep 3, 2026	0.80	0.82	0.80	0.82	0.82	13.89%	10,000
Sep 1, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	58,500
Aug 31, 2026	0.75	0.75	0.73	0.73	0.73	-9.88%	4,400
Aug 28, 2026	0.81	0.81	0.81	0.81	0.81	10.96%	1,500
Aug 27, 2026	0.73	0.73	0.73	0.73	0.73	-2.67%	2,000
Aug 25, 2026	0.75	0.75	0.75	0.75	0.75	-	16,483
Aug 24, 2026	0.71	0.75	0.71	0.75	0.75	2.74%	77,954
Aug 21, 2026	0.71	0.73	0.71	0.73	0.73	4.29%	3,500
Aug 20, 2026	0.74	0.75	0.70	0.70	0.70	-5.41%	13,268
Aug 17, 2026	0.74	0.74	0.74	0.74	0.74	10.45%	1,000
Aug 13, 2026	0.67	0.67	0.67	0.67	0.67	-14.10%	1,530
Aug 10, 2026	0.78	0.78	0.78	0.78	0.78	8.33%	1,000
Aug 7, 2026	0.70	0.72	0.70	0.72	0.72	1.41%	20,000
Aug 6, 2026	0.72	0.72	0.71	0.71	0.71	7.58%	3,500
Aug 5, 2026	0.72	0.72	0.66	0.66	0.66	1.54%	9,000
Aug 4, 2026	0.65	0.65	0.65	0.65	0.65	-	15,810
Jul 31, 2026	0.65	0.65	0.65	0.65	0.65	-	2,172
Jul 30, 2026	0.66	0.66	0.65	0.65	0.65	3.17%	2,600
Jul 28, 2026	0.67	0.67	0.63	0.63	0.63	-3.08%	2,000
Jul 24, 2026	0.65	0.65	0.65	0.65	0.65	-5.80%	1,500
Jul 23, 2026	0.69	0.69	0.69	0.69	0.69	13.11%	500
Jul 21, 2026	0.65	0.65	0.61	0.61	0.61	-6.15%	31,224
Jul 20, 2026	0.66	0.66	0.64	0.65	0.65	-8.45%	25,002
Jul 16, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	3,000
Jul 15, 2026	0.70	0.70	0.69	0.70	0.70	-	29,500
Jul 14, 2026	0.72	0.72	0.70	0.70	0.70	-6.67%	14,500
Jul 13, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	2,512
Jul 10, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	20,523
Jul 8, 2026	0.77	0.78	0.75	0.75	0.75	-6.25%	40,037
Jul 6, 2026	0.80	0.80	0.80	0.80	0.80	-4.76%	1,002
Jul 3, 2026	0.84	0.84	0.84	0.84	0.84	-5.62%	6,000
Jun 18, 2026	0.89	0.89	0.89	0.89	0.89	14.10%	1,252
Jun 17, 2026	0.77	0.89	0.77	0.78	0.78	-2.50%	4,000
Jun 16, 2026	0.80	0.80	0.76	0.80	0.80	0.63%	20,021