Largo Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.560	2.810	2.560	2.800	2.800	64,800
2024-08-22	2.610	2.620	2.520	2.520	2.520	12,200
2024-08-21	2.500	2.650	2.450	2.600	2.600	22,100
2024-08-20	2.540	2.710	2.520	2.550	2.550	17,200
2024-08-19	2.440	2.550	2.420	2.500	2.500	19,100
2024-08-16	2.300	2.400	2.300	2.390	2.390	7,300
2024-08-15	2.180	2.380	2.180	2.300	2.300	93,900
2024-08-14	2.390	2.390	2.150	2.200	2.200	50,100
2024-08-13	2.450	2.540	2.350	2.350	2.350	64,900
2024-08-12	2.430	2.450	2.400	2.440	2.440	15,100
2024-08-09	2.600	2.610	2.440	2.460	2.460	17,000
2024-08-08	2.520	2.650	2.520	2.640	2.640	17,800
2024-08-07	2.480	2.650	2.460	2.510	2.510	21,800
2024-08-06	2.590	2.600	2.410	2.500	2.500	46,000
2024-08-02	2.680	2.700	2.500	2.630	2.630	87,400
2024-08-01	2.880	2.900	2.660	2.750	2.750	22,700
2024-07-31	2.730	2.960	2.730	2.850	2.850	26,900
2024-07-30	2.780	2.870	2.680	2.760	2.760	38,100
2024-07-29	2.990	3.020	2.780	2.820	2.820	33,000
2024-07-26	2.970	3.010	2.850	2.980	2.980	18,400
2024-07-25	2.820	3.130	2.820	2.900	2.900	201,100
2024-07-24	2.820	2.870	2.680	2.850	2.850	30,300
2024-07-23	2.890	2.900	2.790	2.790	2.790	15,600
2024-07-22	2.800	2.900	2.790	2.890	2.890	96,600
2024-07-19	2.660	2.870	2.660	2.790	2.790	47,800
2024-07-18	2.720	2.750	2.630	2.690	2.690	43,900
2024-07-17	2.780	2.850	2.670	2.670	2.670	33,000
2024-07-16	2.500	2.750	2.500	2.750	2.750	297,100
2024-07-15	2.410	2.560	2.370	2.530	2.530	153,300
2024-07-12	2.470	2.480	2.440	2.450	2.450	17,000
2024-07-11	2.390	2.470	2.390	2.440	2.440	65,700
2024-07-10	2.370	2.430	2.320	2.410	2.410	104,900
2024-07-09	2.410	2.470	2.410	2.450	2.450	9,500
2024-07-08	2.510	2.540	2.390	2.460	2.460	18,700
2024-07-05	2.580	2.580	2.510	2.520	2.520	11,200
2024-07-04	2.550	2.620	2.550	2.600	2.600	5,800
2024-07-03	2.520	2.580	2.500	2.550	2.550	14,500
2024-07-02	2.520	2.530	2.460	2.470	2.470	20,100
2024-06-28	2.570	2.590	2.520	2.520	2.520	3,000
2024-06-27	2.590	2.630	2.510	2.550	2.550	17,100
2024-06-26	2.700	2.710	2.510	2.590	2.590	9,400
2024-06-25	2.600	2.750	2.600	2.600	2.600	51,200
2024-06-24	2.450	2.770	2.400	2.640	2.640	9,200
2024-06-21	2.790	2.790	2.520	2.520	2.520	5,100
2024-06-20	2.530	2.850	2.510	2.790	2.790	61,300
2024-06-19	2.470	2.580	2.470	2.550	2.550	2,500
2024-06-18	2.560	2.620	2.490	2.490	2.490	28,800
2024-06-17	2.570	2.580	2.530	2.560	2.560	8,000
2024-06-14	2.520	2.690	2.520	2.610	2.610	19,200
2024-06-13	2.560	2.820	2.560	2.680	2.680	17,700
2024-06-12	2.540	2.730	2.510	2.660	2.660	54,100
2024-06-11	2.600	2.620	2.470	2.610	2.610	38,800
2024-06-10	2.670	2.700	2.610	2.670	2.670	18,500
2024-06-07	2.820	2.830	2.710	2.710	2.710	30,900
2024-06-06	2.850	2.900	2.750	2.840	2.840	34,900
2024-06-05	2.740	2.900	2.740	2.880	2.880	31,300
2024-06-04	2.900	2.900	2.740	2.770	2.770	53,900
2024-06-03	3.010	3.010	2.890	2.920	2.920	24,100
2024-05-31	3.090	3.120	2.870	3.010	3.010	75,700
2024-05-30	2.800	3.050	2.800	3.050	3.050	155,500

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.