Largo Inc. (LGO)
NASDAQ: LGO · Real-Time Price · USD
0.9594
+0.0159 (1.69%)
At close: May 21, 2026, 4:00 PM EDT
0.9960
+0.0366 (3.81%)
After-hours: May 21, 2026, 6:25 PM EDT
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.94 | 0.98 | 0.93 | 0.96 | 0.96 | 1.69% | 431,596 |
| May 20, 2026 | 0.95 | 1.00 | 0.94 | 0.94 | 0.94 | -0.68% | 457,080 |
| May 19, 2026 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -2.56% | 864,673 |
| May 18, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -3.47% | 818,536 |
| May 15, 2026 | 0.98 | 1.02 | 0.97 | 1.01 | 1.01 | -0.49% | 846,504 |
| May 14, 2026 | 1.07 | 1.08 | 0.95 | 1.02 | 1.02 | -9.38% | 3,214,296 |
| May 13, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 956,138 |
| May 12, 2026 | 1.15 | 1.17 | 1.08 | 1.13 | 1.13 | -1.74% | 1,035,885 |
| May 11, 2026 | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | 0.88% | 1,328,111 |
| May 8, 2026 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 759,086 |
| May 7, 2026 | 1.25 | 1.27 | 1.15 | 1.16 | 1.16 | -6.45% | 924,625 |
| May 6, 2026 | 1.21 | 1.24 | 1.18 | 1.24 | 1.24 | 6.90% | 806,412 |
| May 5, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 611,723 |
| May 4, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | - | 589,014 |
| May 1, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 1,064,246 |
| Apr 30, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 898,016 |
| Apr 29, 2026 | 1.22 | 1.24 | 1.16 | 1.17 | 1.17 | -3.31% | 1,587,598 |
| Apr 28, 2026 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -5.47% | 1,412,354 |
| Apr 27, 2026 | 1.31 | 1.34 | 1.26 | 1.28 | 1.28 | -0.78% | 1,790,280 |
| Apr 24, 2026 | 1.25 | 1.37 | 1.23 | 1.29 | 1.29 | 3.20% | 2,484,309 |
| Apr 23, 2026 | 1.28 | 1.30 | 1.22 | 1.25 | 1.25 | -2.34% | 1,176,549 |
| Apr 22, 2026 | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | 4.07% | 814,529 |
| Apr 21, 2026 | 1.31 | 1.33 | 1.23 | 1.23 | 1.23 | -7.52% | 1,049,305 |
| Apr 20, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 1.53% | 502,842 |
| Apr 17, 2026 | 1.33 | 1.37 | 1.31 | 1.31 | 1.31 | -0.76% | 1,202,811 |
| Apr 16, 2026 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | 3.94% | 1,273,323 |
| Apr 15, 2026 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -1.55% | 1,220,368 |
| Apr 14, 2026 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | 0.78% | 724,119 |
| Apr 13, 2026 | 1.20 | 1.29 | 1.17 | 1.28 | 1.28 | 7.56% | 890,597 |
| Apr 10, 2026 | 1.26 | 1.30 | 1.19 | 1.19 | 1.19 | -4.80% | 849,878 |
| Apr 9, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -1.57% | 577,232 |
| Apr 8, 2026 | 1.35 | 1.37 | 1.27 | 1.27 | 1.27 | 0.79% | 1,040,132 |
| Apr 7, 2026 | 1.28 | 1.31 | 1.22 | 1.26 | 1.26 | -3.08% | 1,191,111 |
| Apr 6, 2026 | 1.28 | 1.34 | 1.23 | 1.30 | 1.30 | 6.56% | 1,118,932 |
| Apr 2, 2026 | 1.20 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 785,920 |
| Apr 1, 2026 | 1.22 | 1.32 | 1.18 | 1.26 | 1.26 | 12.50% | 2,554,377 |
| Mar 31, 2026 | 1.12 | 1.16 | 1.11 | 1.12 | 1.12 | 3.70% | 1,392,612 |
| Mar 30, 2026 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -2.70% | 703,877 |
| Mar 27, 2026 | 1.12 | 1.17 | 1.11 | 1.11 | 1.11 | -3.48% | 718,093 |
| Mar 26, 2026 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -5.74% | 816,172 |
| Mar 25, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | 2.52% | 842,490 |
| Mar 24, 2026 | 1.18 | 1.22 | 1.14 | 1.19 | 1.19 | 2.59% | 972,569 |
| Mar 23, 2026 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 1,075,532 |
| Mar 20, 2026 | 1.15 | 1.19 | 1.11 | 1.14 | 1.14 | 0.88% | 2,341,885 |
| Mar 19, 2026 | 1.12 | 1.16 | 1.08 | 1.13 | 1.13 | -0.88% | 2,122,949 |
| Mar 18, 2026 | 1.21 | 1.21 | 1.13 | 1.14 | 1.14 | -5.79% | 1,109,749 |
| Mar 17, 2026 | 1.24 | 1.25 | 1.18 | 1.21 | 1.21 | -0.82% | 948,352 |
| Mar 16, 2026 | 1.26 | 1.37 | 1.22 | 1.22 | 1.22 | -2.40% | 996,309 |
| Mar 13, 2026 | 1.35 | 1.40 | 1.25 | 1.25 | 1.25 | -6.02% | 2,320,821 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.32 | 1.33 | 1.33 | -8.28% | 2,440,754 |