Loop Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.82	0.82	0.82	0.82	-	-0.51%	5,264
Jul 23, 2026	0.89	0.93	0.79	0.82	0.82	-10.92%	12,573
Jul 22, 2026	0.75	0.96	0.75	0.93	0.93	23.36%	157,606
Jul 21, 2026	0.78	0.78	0.73	0.75	0.75	-	68,415
Jul 20, 2026	0.77	0.80	0.71	0.75	0.75	-5.05%	76,662
Jul 17, 2026	0.80	0.83	0.78	0.79	0.79	-1.26%	40,179
Jul 16, 2026	0.80	0.81	0.75	0.80	0.80	-3.28%	131,320
Jul 15, 2026	0.84	0.94	0.76	0.83	0.83	-12.87%	98,768
Jul 14, 2026	0.85	1.08	0.85	0.95	0.95	12.05%	372,692
Jul 13, 2026	0.84	0.87	0.76	0.85	0.85	3.32%	122,550
Jul 10, 2026	0.83	0.89	0.80	0.82	0.82	2.16%	18,634
Jul 9, 2026	0.77	0.83	0.77	0.80	0.80	1.61%	24,959
Jul 8, 2026	0.78	0.80	0.74	0.79	0.79	-0.01%	105,949
Jul 7, 2026	0.86	0.86	0.79	0.79	0.79	-7.37%	37,992
Jul 6, 2026	0.90	0.90	0.84	0.85	0.85	-5.57%	22,044
Jul 2, 2026	0.97	0.97	0.90	0.90	0.90	-5.81%	62,265
Jul 1, 2026	0.97	0.98	0.91	0.96	0.96	-0.10%	5,427
Jun 30, 2026	0.97	0.97	0.90	0.96	0.96	-0.41%	27,285
Jun 29, 2026	0.92	0.98	0.92	0.96	0.96	16.14%	28,643
Jun 26, 2026	0.83	0.87	0.80	0.83	0.83	1.22%	15,857
Jun 25, 2026	0.80	0.91	0.79	0.82	0.82	3.77%	94,770
Jun 24, 2026	0.79	0.80	0.75	0.79	0.79	9.72%	66,936
Jun 23, 2026	0.78	0.80	0.71	0.72	0.72	-2.96%	275,040
Jun 22, 2026	0.84	0.87	0.74	0.74	0.74	-10.58%	211,580
Jun 18, 2026	0.89	0.92	0.83	0.83	0.83	-6.52%	55,676
Jun 17, 2026	0.88	0.92	0.83	0.89	0.89	4.46%	30,210
Jun 16, 2026	0.89	0.94	0.83	0.85	0.85	-7.65%	58,230
Jun 15, 2026	0.97	1.05	0.89	0.92	0.92	-3.22%	76,251
Jun 12, 2026	0.85	1.02	0.83	0.95	0.95	15.88%	181,977
Jun 11, 2026	0.96	1.02	0.73	0.82	0.82	-17.93%	413,972
Jun 10, 2026	1.01	1.09	1.00	1.00	1.00	-	139,036
Jun 9, 2026	1.12	1.17	0.98	1.00	1.00	-13.04%	226,927
Jun 8, 2026	1.21	1.21	1.15	1.15	1.15	-3.36%	33,666
Jun 5, 2026	1.27	1.29	1.16	1.19	1.19	-7.75%	45,283
Jun 4, 2026	1.30	1.34	1.29	1.29	1.29	-0.77%	33,808
Jun 3, 2026	1.38	1.40	1.30	1.30	1.30	-6.47%	33,796
Jun 2, 2026	1.40	1.45	1.34	1.39	1.39	-2.11%	26,667
Jun 1, 2026	1.37	1.43	1.37	1.42	1.42	2.16%	100,629
May 29, 2026	1.32	1.42	1.32	1.39	1.39	6.11%	60,866
May 28, 2026	1.32	1.37	1.25	1.31	1.31	-2.96%	95,489
May 27, 2026	1.40	1.40	1.34	1.35	1.35	-2.88%	29,409
May 26, 2026	1.38	1.48	1.37	1.39	1.39	1.46%	28,636
May 22, 2026	1.34	1.39	1.26	1.37	1.37	1.48%	74,444
May 21, 2026	1.32	1.40	1.25	1.35	1.35	2.27%	107,361
May 20, 2026	1.35	1.40	1.29	1.32	1.32	-4.35%	64,474
May 19, 2026	1.39	1.46	1.31	1.38	1.38	-2.13%	40,611
May 18, 2026	1.42	1.42	1.37	1.41	1.41	2.17%	28,426
May 15, 2026	1.42	1.42	1.38	1.38	1.38	-2.82%	15,934
May 14, 2026	1.41	1.46	1.39	1.42	1.42	-1.39%	56,345
May 13, 2026	1.40	1.47	1.40	1.44	1.44	0.70%	16,048