Loop Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.49	0.50	0.46	0.48	0.48	-4.59%	103,576
Sep 21, 2026	0.54	0.54	0.49	0.50	0.50	-3.61%	59,656
Sep 18, 2026	0.53	0.56	0.51	0.52	0.52	-2.44%	228,678
Sep 17, 2026	0.47	0.55	0.47	0.53	0.53	10.12%	249,658
Sep 16, 2026	0.47	0.48	0.45	0.48	0.48	2.41%	122,454
Sep 15, 2026	0.50	0.50	0.43	0.47	0.47	-2.57%	136,224
Sep 14, 2026	0.47	0.49	0.46	0.49	0.49	2.69%	153,039
Sep 11, 2026	0.44	0.48	0.43	0.47	0.47	7.24%	619,965
Sep 10, 2026	0.44	0.44	0.41	0.44	0.44	2.53%	324,897
Sep 9, 2026	0.46	0.46	0.43	0.43	0.43	-5.10%	90,785
Sep 8, 2026	0.47	0.49	0.45	0.45	0.45	-5.03%	152,278
Sep 4, 2026	0.51	0.52	0.47	0.48	0.48	-7.36%	146,417
Sep 3, 2026	0.52	0.54	0.51	0.52	0.52	-0.08%	161,543
Sep 2, 2026	0.49	0.53	0.48	0.52	0.52	3.72%	184,381
Sep 1, 2026	0.46	0.50	0.46	0.50	0.50	3.09%	198,230
Aug 31, 2026	0.52	0.52	0.47	0.48	0.48	-7.70%	305,011
Aug 28, 2026	0.52	0.55	0.51	0.52	0.52	-6.25%	281,841
Aug 27, 2026	0.57	0.60	0.55	0.56	0.56	-5.90%	355,603
Aug 26, 2026	0.59	0.61	0.57	0.59	0.59	0.49%	328,772
Aug 25, 2026	0.59	0.61	0.56	0.59	0.59	-4.80%	655,951
Aug 24, 2026	0.58	0.65	0.57	0.62	0.62	-0.05%	1,137,897
Aug 21, 2026	0.61	0.66	0.56	0.62	0.62	-4.03%	2,398,661
Aug 20, 2026	0.89	0.98	0.63	0.65	0.65	3.98%	59,185,349
Aug 19, 2026	0.62	0.66	0.62	0.62	0.62	-1.93%	30,430,520
Aug 18, 2026	0.66	0.67	0.62	0.63	0.63	-2.69%	65,113
Aug 17, 2026	0.64	0.66	0.63	0.65	0.65	1.12%	57,724
Aug 14, 2026	0.64	0.67	0.63	0.64	0.64	1.63%	22,205
Aug 13, 2026	0.65	0.69	0.62	0.63	0.63	-4.87%	21,223
Aug 12, 2026	0.65	0.66	0.63	0.66	0.66	1.33%	58,349
Aug 11, 2026	0.66	0.67	0.64	0.66	0.66	0.21%	57,366
Aug 10, 2026	0.70	0.70	0.64	0.65	0.65	-3.72%	41,432
Aug 7, 2026	0.70	0.72	0.68	0.68	0.68	-	24,321
Aug 6, 2026	0.73	0.75	0.68	0.68	0.68	-0.87%	28,097
Aug 5, 2026	0.73	0.75	0.65	0.69	0.69	-5.57%	61,969
Aug 4, 2026	0.74	0.79	0.73	0.73	0.73	-0.52%	19,471
Aug 3, 2026	0.75	0.76	0.73	0.73	0.73	0.10%	47,753
Jul 31, 2026	0.71	0.83	0.71	0.73	0.73	-0.05%	73,870
Jul 30, 2026	0.71	0.82	0.71	0.73	0.73	1.39%	106,745
Jul 29, 2026	0.73	0.78	0.71	0.72	0.72	-2.01%	83,673
Jul 28, 2026	0.73	0.77	0.72	0.73	0.73	-4.56%	209,624
Jul 27, 2026	0.78	0.84	0.75	0.77	0.77	-4.24%	50,007
Jul 24, 2026	0.82	0.87	0.79	0.80	0.80	-2.44%	5,615
Jul 23, 2026	0.89	0.93	0.79	0.82	0.82	-10.92%	12,788
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