Largo Inc. (LGO)
NASDAQ: LGO · Real-Time Price · USD
1.280
-0.010 (-0.78%)
At close: Apr 27, 2026, 4:00 PM EDT
1.270
-0.010 (-0.78%)
After-hours: Apr 27, 2026, 6:34 PM EDT
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.31 | 1.34 | 1.26 | 1.29 | - | -0.39% | 1,460,817 |
| Apr 24, 2026 | 1.25 | 1.37 | 1.23 | 1.29 | 1.29 | 3.20% | 2,467,170 |
| Apr 23, 2026 | 1.28 | 1.30 | 1.22 | 1.25 | 1.25 | -2.34% | 1,175,829 |
| Apr 22, 2026 | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | 4.07% | 811,313 |
| Apr 21, 2026 | 1.31 | 1.33 | 1.23 | 1.23 | 1.23 | -7.52% | 1,041,573 |
| Apr 20, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 1.53% | 498,368 |
| Apr 17, 2026 | 1.33 | 1.37 | 1.31 | 1.31 | 1.31 | -0.76% | 1,196,798 |
| Apr 16, 2026 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | 3.94% | 1,271,958 |
| Apr 15, 2026 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -1.55% | 1,215,387 |
| Apr 14, 2026 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | 0.78% | 721,688 |
| Apr 13, 2026 | 1.20 | 1.29 | 1.17 | 1.28 | 1.28 | 7.56% | 890,296 |
| Apr 10, 2026 | 1.26 | 1.30 | 1.19 | 1.19 | 1.19 | -4.80% | 848,648 |
| Apr 9, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -1.57% | 576,032 |
| Apr 8, 2026 | 1.35 | 1.37 | 1.27 | 1.27 | 1.27 | 0.79% | 1,040,045 |
| Apr 7, 2026 | 1.28 | 1.31 | 1.22 | 1.26 | 1.26 | -3.08% | 1,173,288 |
| Apr 6, 2026 | 1.28 | 1.34 | 1.23 | 1.30 | 1.30 | 6.56% | 1,118,832 |
| Apr 2, 2026 | 1.20 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 779,304 |
| Apr 1, 2026 | 1.22 | 1.32 | 1.18 | 1.26 | 1.26 | 12.50% | 2,551,623 |
| Mar 31, 2026 | 1.12 | 1.16 | 1.11 | 1.12 | 1.12 | 3.70% | 1,392,579 |
| 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 |
| Mar 11, 2026 | 1.54 | 1.54 | 1.40 | 1.45 | 1.45 | -7.05% | 2,462,717 |
| Mar 10, 2026 | 1.58 | 1.64 | 1.56 | 1.56 | 1.56 | 0.65% | 1,426,569 |
| Mar 9, 2026 | 1.48 | 1.57 | 1.45 | 1.55 | 1.55 | - | 1,420,888 |
| Mar 6, 2026 | 1.62 | 1.63 | 1.53 | 1.55 | 1.55 | -4.32% | 1,410,211 |
| Mar 5, 2026 | 1.72 | 1.74 | 1.58 | 1.62 | 1.62 | -5.81% | 1,614,577 |
| Mar 4, 2026 | 1.75 | 1.78 | 1.66 | 1.72 | 1.72 | 1.78% | 1,358,776 |
| Mar 3, 2026 | 1.68 | 1.75 | 1.61 | 1.69 | 1.69 | -8.65% | 3,384,059 |
| Mar 2, 2026 | 1.69 | 1.86 | 1.66 | 1.85 | 1.85 | 10.12% | 3,196,969 |
| Feb 27, 2026 | 1.59 | 1.69 | 1.59 | 1.68 | 1.68 | 3.70% | 1,646,906 |
| Feb 26, 2026 | 1.60 | 1.66 | 1.54 | 1.62 | 1.62 | 2.53% | 1,382,399 |
| Feb 25, 2026 | 1.55 | 1.63 | 1.50 | 1.58 | 1.58 | 4.64% | 1,174,040 |
| Feb 24, 2026 | 1.38 | 1.54 | 1.37 | 1.51 | 1.51 | 7.09% | 1,915,260 |
| Feb 23, 2026 | 1.39 | 1.42 | 1.33 | 1.41 | 1.41 | 1.44% | 1,836,929 |
| Feb 20, 2026 | 1.40 | 1.46 | 1.37 | 1.39 | 1.39 | -1.42% | 1,200,830 |
| Feb 19, 2026 | 1.43 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 1,248,190 |
| Feb 18, 2026 | 1.43 | 1.49 | 1.42 | 1.45 | 1.45 | 1.40% | 1,020,585 |
| Feb 17, 2026 | 1.48 | 1.51 | 1.37 | 1.43 | 1.43 | -3.38% | 1,432,408 |
| Feb 13, 2026 | 1.55 | 1.59 | 1.48 | 1.48 | 1.48 | -3.27% | 2,129,096 |