Largo Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.710	2.800	2.620	2.770	2.770	26,000
2024-05-28	2.940	2.940	2.530	2.650	2.650	60,100
2024-05-27	2.930	3.010	2.850	2.880	2.880	62,300
2024-05-24	2.610	2.840	2.610	2.760	2.760	226,100
2024-05-23	2.510	2.650	2.500	2.620	2.620	138,200
2024-05-22	2.490	2.550	2.410	2.540	2.540	63,800
2024-05-21	2.390	2.490	2.320	2.470	2.470	267,800
2024-05-17	2.260	2.260	2.110	2.160	2.160	91,500
2024-05-16	2.280	2.280	2.130	2.280	2.280	35,800
2024-05-15	2.330	2.330	2.180	2.200	2.200	34,000
2024-05-14	2.140	2.300	2.140	2.280	2.280	39,300
2024-05-13	2.170	2.170	2.100	2.130	2.130	20,100
2024-05-10	2.280	2.310	2.110	2.170	2.170	27,600
2024-05-09	2.130	2.270	2.100	2.230	2.230	66,500
2024-05-08	2.180	2.300	2.110	2.120	2.120	41,000
2024-05-07	2.400	2.420	2.240	2.250	2.250	53,300
2024-05-06	2.310	2.380	2.290	2.350	2.350	19,400
2024-05-03	2.280	2.300	2.200	2.260	2.260	46,200
2024-05-02	2.150	2.220	2.080	2.210	2.210	46,300
2024-05-01	2.220	2.250	2.140	2.220	2.220	43,600
2024-04-30	2.120	2.240	2.100	2.200	2.200	60,900
2024-04-29	2.250	2.270	2.050	2.110	2.110	56,200
2024-04-26	2.050	2.230	2.050	2.210	2.210	96,900
2024-04-25	2.100	2.120	2.010	2.050	2.050	24,100
2024-04-24	1.980	2.100	1.980	2.080	2.080	13,500
2024-04-23	2.000	2.070	1.970	2.030	2.030	28,100
2024-04-22	2.020	2.030	1.900	2.000	2.000	33,700
2024-04-19	1.920	2.040	1.910	2.020	2.020	12,900
2024-04-18	2.040	2.050	1.890	1.930	1.930	30,700
2024-04-17	1.990	2.020	1.920	1.970	1.970	52,300
2024-04-16	1.960	1.980	1.910	1.980	1.980	29,200
2024-04-15	2.100	2.150	1.960	1.990	1.990	71,800
2024-04-12	2.140	2.140	2.070	2.140	2.140	83,200
2024-04-11	2.170	2.180	2.070	2.130	2.130	28,700
2024-04-10	2.240	2.270	2.120	2.160	2.160	31,300
2024-04-09	2.110	2.240	2.090	2.240	2.240	85,100
2024-04-08	2.110	2.120	2.070	2.090	2.090	17,400
2024-04-05	2.100	2.110	2.040	2.100	2.100	69,200
2024-04-04	2.310	2.310	2.090	2.110	2.110	40,500
2024-04-03	2.150	2.180	2.090	2.160	2.160	98,600
2024-04-02	2.230	2.230	2.120	2.150	2.150	21,000
2024-04-01	2.270	2.290	2.220	2.260	2.260	25,800
2024-03-28	2.130	2.320	2.100	2.230	2.230	49,600
2024-03-27	2.050	2.120	2.040	2.110	2.110	22,300
2024-03-26	2.100	2.130	2.040	2.060	2.060	40,800
2024-03-25	2.170	2.200	2.040	2.070	2.070	66,100
2024-03-22	2.270	2.280	2.070	2.150	2.150	84,600
2024-03-21	2.370	2.420	2.190	2.260	2.260	74,100
2024-03-20	2.350	2.400	2.230	2.330	2.330	85,500
2024-03-19	2.400	2.420	2.260	2.260	2.260	61,900
2024-03-18	2.450	2.450	2.360	2.360	2.360	28,600
2024-03-15	2.490	2.530	2.380	2.380	2.380	27,700
2024-03-14	2.510	2.560	2.400	2.480	2.480	53,600
2024-03-13	2.520	2.600	2.520	2.560	2.560	7,400
2024-03-12	2.400	2.540	2.370	2.480	2.480	66,100
2024-03-11	2.340	2.400	2.320	2.350	2.350	53,600
2024-03-08	2.440	2.460	2.300	2.300	2.300	58,500
2024-03-07	2.470	2.490	2.400	2.410	2.410	27,000
2024-03-06	2.600	2.600	2.410	2.450	2.450	57,800
2024-03-05	2.450	2.660	2.450	2.470	2.470	87,000

← NewerPage 11 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.