Loop Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	1.01	1.07	1.01	1.07	-	7.00%	6,935
Jun 9, 2026	1.12	1.17	0.98	1.00	1.00	-13.04%	209,015
Jun 8, 2026	1.21	1.21	1.15	1.15	1.15	-3.36%	33,501
Jun 5, 2026	1.27	1.29	1.16	1.19	1.19	-7.75%	45,183
Jun 4, 2026	1.30	1.34	1.29	1.29	1.29	-0.77%	33,805
Jun 3, 2026	1.38	1.40	1.30	1.30	1.30	-6.47%	17,247
Jun 2, 2026	1.40	1.45	1.34	1.39	1.39	-2.11%	25,422
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%	95,456
May 27, 2026	1.40	1.40	1.34	1.35	1.35	-2.88%	27,332
May 26, 2026	1.38	1.48	1.37	1.39	1.39	1.46%	28,185
May 22, 2026	1.34	1.39	1.26	1.37	1.37	1.48%	74,436
May 21, 2026	1.32	1.40	1.25	1.35	1.35	2.27%	107,180
May 20, 2026	1.35	1.40	1.29	1.32	1.32	-4.35%	64,458
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
May 12, 2026	1.45	1.46	1.41	1.43	1.43	1.42%	23,378
May 11, 2026	1.45	1.49	1.40	1.41	1.41	-2.76%	47,847
May 8, 2026	1.44	1.48	1.41	1.45	1.45	2.84%	35,026
May 7, 2026	1.39	1.48	1.39	1.41	1.41	0.71%	20,131
May 6, 2026	1.40	1.40	1.35	1.40	1.40	2.19%	125,700
May 5, 2026	1.38	1.42	1.37	1.37	1.37	-	9,074
May 4, 2026	1.38	1.48	1.35	1.37	1.37	-0.72%	56,569
May 1, 2026	1.33	1.45	1.32	1.38	1.38	2.22%	141,815
Apr 30, 2026	1.35	1.40	1.34	1.35	1.35	-	188,202
Apr 29, 2026	1.39	1.40	1.34	1.35	1.35	-2.88%	46,403
Apr 28, 2026	1.40	1.40	1.31	1.39	1.39	4.51%	32,818
Apr 27, 2026	1.30	1.40	1.30	1.33	1.33	0.76%	87,200
Apr 24, 2026	1.32	1.34	1.30	1.32	1.32	-0.75%	8,582
Apr 23, 2026	1.30	1.33	1.23	1.33	1.33	4.72%	37,773
Apr 22, 2026	1.31	1.31	1.25	1.27	1.27	-2.31%	40,683
Apr 21, 2026	1.32	1.32	1.26	1.30	1.30	-1.52%	5,915
Apr 20, 2026	1.31	1.33	1.29	1.32	1.32	-0.75%	14,217
Apr 17, 2026	1.33	1.34	1.30	1.33	1.33	1.53%	25,035
Apr 16, 2026	1.37	1.37	1.28	1.31	1.31	-4.38%	54,613
Apr 15, 2026	1.40	1.41	1.36	1.37	1.37	-1.44%	11,562
Apr 14, 2026	1.36	1.39	1.35	1.39	1.39	2.96%	20,092
Apr 13, 2026	1.38	1.38	1.34	1.35	1.35	-1.46%	10,733
Apr 10, 2026	1.39	1.45	1.37	1.37	1.37	-3.52%	58,820
Apr 9, 2026	1.44	1.50	1.39	1.42	1.42	-1.39%	13,830
Apr 8, 2026	1.50	1.50	1.44	1.44	1.44	-2.04%	24,432
Apr 7, 2026	1.45	1.50	1.43	1.47	1.47	1.38%	33,068
Apr 6, 2026	1.47	1.51	1.45	1.45	1.45	-2.68%	26,332
Apr 2, 2026	1.44	1.54	1.43	1.49	1.49	-	46,587
Apr 1, 2026	1.44	1.49	1.43	1.49	1.49	4.20%	19,372
Mar 31, 2026	1.31	1.47	1.31	1.43	1.43	6.72%	42,102