Loop Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.27	0.30	0.26	0.28	0.28	9.00%	101,049
Oct 30, 2026	0.25	0.28	0.25	0.26	0.26	3.96%	71,962
Oct 29, 2026	0.25	0.28	0.24	0.25	0.25	-3.44%	62,656
Oct 28, 2026	0.25	0.27	0.25	0.26	0.26	0.78%	44,862
Oct 27, 2026	0.26	0.27	0.24	0.26	0.26	2.72%	107,648
Oct 26, 2026	0.25	0.26	0.24	0.25	0.25	3.65%	60,746
Oct 23, 2026	0.31	0.32	0.24	0.24	0.24	-21.09%	353,234
Oct 22, 2026	0.31	0.31	0.30	0.31	0.31	-2.58%	54,245
Oct 21, 2026	0.32	0.32	0.31	0.31	0.31	-0.29%	41,831
Oct 20, 2026	0.31	0.32	0.31	0.31	0.31	-4.60%	57,515
Oct 19, 2026	0.36	0.36	0.33	0.33	0.33	0.03%	90,620
Oct 16, 2026	0.36	0.36	0.30	0.33	0.33	-11.34%	286,285
Oct 15, 2026	0.34	0.40	0.33	0.37	0.37	8.83%	240,824
Oct 14, 2026	0.36	0.36	0.34	0.34	0.34	-3.91%	100,815
Oct 13, 2026	0.40	0.40	0.34	0.36	0.36	-11.53%	162,276
Oct 12, 2026	0.43	0.44	0.40	0.40	0.40	-3.99%	41,239
Oct 9, 2026	0.40	0.43	0.39	0.42	0.42	4.70%	608,703
Oct 8, 2026	0.40	0.42	0.40	0.40	0.40	-3.31%	72,798
Oct 7, 2026	0.41	0.42	0.41	0.41	0.41	-0.86%	41,980
Oct 6, 2026	0.43	0.43	0.41	0.42	0.42	-2.91%	80,935
Oct 5, 2026	0.45	0.48	0.43	0.43	0.43	-3.95%	73,972
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