Loop Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.40	0.40	0.34	0.36	0.36	-11.53%	162,275
Oct 12, 2026	0.43	0.44	0.40	0.40	0.40	-3.99%	40,947
Oct 9, 2026	0.40	0.43	0.39	0.42	0.42	4.70%	602,329
Oct 8, 2026	0.40	0.42	0.40	0.40	0.40	-3.31%	72,138
Oct 7, 2026	0.41	0.42	0.41	0.41	0.41	-0.86%	39,301
Oct 6, 2026	0.43	0.43	0.41	0.42	0.42	-2.91%	78,788
Oct 5, 2026	0.45	0.48	0.43	0.43	0.43	-3.95%	73,939
Oct 2, 2026	0.46	0.46	0.44	0.45	0.45	-0.40%	36,935
Oct 1, 2026	0.42	0.47	0.41	0.45	0.45	8.84%	264,584
Sep 30, 2026	0.44	0.45	0.39	0.41	0.41	-5.47%	178,008
Sep 29, 2026	0.44	0.45	0.42	0.44	0.44	-1.62%	76,941
Sep 28, 2026	0.47	0.47	0.44	0.44	0.44	-3.67%	63,736
Sep 25, 2026	0.47	0.47	0.45	0.46	0.46	-2.93%	74,080
Sep 24, 2026	0.49	0.50	0.47	0.47	0.47	-0.04%	223,254
Sep 23, 2026	0.49	0.49	0.47	0.48	0.48	-0.73%	41,594
Sep 22, 2026	0.49	0.50	0.46	0.48	0.48	-4.59%	106,120
Sep 21, 2026	0.54	0.54	0.49	0.50	0.50	-3.61%	62,420
Sep 18, 2026	0.53	0.56	0.51	0.52	0.52	-2.44%	233,262
Sep 17, 2026	0.47	0.55	0.47	0.53	0.53	10.12%	569,179
Sep 16, 2026	0.47	0.48	0.45	0.48	0.48	2.41%	123,411
Sep 15, 2026	0.50	0.50	0.43	0.47	0.47	-2.57%	139,364
Sep 14, 2026	0.47	0.49	0.46	0.49	0.49	2.69%	157,628
Sep 11, 2026	0.44	0.48	0.43	0.47	0.47	7.24%	621,383
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