Largo Physical Vanadium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	500
Jun 12, 2026	0.80	0.80	0.80	0.80	0.80	-	3,840
Jun 11, 2026	0.85	0.85	0.80	0.80	0.80	-5.88%	40,500
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