Largo Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.480	2.480	2.400	2.410	2.410	16,000
2024-03-01	2.460	2.460	2.400	2.430	2.430	20,400
2024-02-29	2.430	2.480	2.390	2.440	2.440	35,800
2024-02-28	2.500	2.510	2.410	2.460	2.460	28,000
2024-02-27	2.640	2.650	2.500	2.500	2.500	72,800
2024-02-26	2.670	2.690	2.580	2.650	2.650	31,400
2024-02-23	2.650	2.690	2.490	2.680	2.680	31,200
2024-02-22	2.600	2.680	2.540	2.650	2.650	31,800
2024-02-21	2.670	2.720	2.580	2.600	2.600	52,500
2024-02-20	2.600	2.730	2.600	2.640	2.640	36,800
2024-02-16	2.680	2.800	2.660	2.660	2.660	15,800
2024-02-15	2.650	2.710	2.590	2.630	2.630	9,100
2024-02-14	2.710	2.850	2.600	2.610	2.610	30,000
2024-02-13	2.780	2.780	2.570	2.630	2.630	49,300
2024-02-12	2.670	2.820	2.550	2.690	2.690	43,000
2024-02-09	2.500	2.540	2.410	2.410	2.410	36,900
2024-02-08	2.530	2.570	2.500	2.500	2.500	13,300
2024-02-07	2.560	2.590	2.500	2.500	2.500	25,700
2024-02-06	2.640	2.660	2.510	2.590	2.590	33,000
2024-02-05	2.660	2.660	2.500	2.500	2.500	47,000
2024-02-02	2.710	2.740	2.630	2.630	2.630	9,800
2024-02-01	2.770	2.790	2.650	2.690	2.690	25,200
2024-01-31	2.800	2.810	2.700	2.710	2.710	24,700
2024-01-30	2.750	2.800	2.750	2.780	2.780	14,400
2024-01-29	2.790	2.790	2.750	2.780	2.780	26,700
2024-01-26	2.900	2.900	2.770	2.770	2.770	6,900
2024-01-25	2.830	2.870	2.770	2.800	2.800	31,900
2024-01-24	2.830	2.890	2.830	2.830	2.830	8,300
2024-01-23	2.800	2.850	2.780	2.800	2.800	19,100
2024-01-22	2.960	2.960	2.800	2.800	2.800	15,500
2024-01-19	2.810	2.900	2.800	2.830	2.830	14,200
2024-01-18	2.770	2.870	2.750	2.790	2.790	16,600
2024-01-17	2.960	2.960	2.800	2.830	2.830	42,600
2024-01-16	3.280	3.280	2.950	2.970	2.970	40,900
2024-01-15	3.240	3.300	3.240	3.300	3.300	2,800
2024-01-12	3.320	3.370	3.200	3.240	3.240	32,100
2024-01-11	3.460	3.460	3.200	3.200	3.200	30,900
2024-01-10	3.380	3.500	3.280	3.500	3.500	95,700
2024-01-09	3.180	3.300	3.100	3.290	3.290	68,700
2024-01-08	3.050	3.200	2.910	3.200	3.200	23,700
2024-01-05	3.190	3.190	3.070	3.110	3.110	15,300
2024-01-04	3.150	3.160	3.090	3.160	3.160	10,200
2024-01-03	2.980	3.180	2.920	3.150	3.150	35,700
2024-01-02	3.050	3.130	2.970	3.040	3.040	10,500
2023-12-29	3.010	3.190	3.010	3.050	3.050	19,700
2023-12-28	3.020	3.180	2.950	3.140	3.140	48,500
2023-12-27	3.190	3.190	2.980	3.030	3.030	58,900
2023-12-22	3.140	3.280	3.100	3.240	3.240	79,000
2023-12-21	2.890	3.120	2.810	3.070	3.070	236,300
2023-12-20	2.680	2.770	2.610	2.640	2.640	22,600
2023-12-19	2.650	2.730	2.630	2.680	2.680	38,300
2023-12-18	2.520	2.760	2.520	2.690	2.690	43,000
2023-12-15	2.660	2.660	2.530	2.570	2.570	42,000
2023-12-14	2.790	2.890	2.660	2.660	2.660	125,400
2023-12-13	2.850	2.910	2.760	2.910	2.910	29,900
2023-12-12	2.910	2.940	2.830	2.850	2.850	17,400
2023-12-11	3.060	3.060	2.870	2.930	2.930	18,400
2023-12-08	2.950	3.100	2.950	3.000	3.000	30,500
2023-12-07	2.870	3.020	2.860	2.940	2.940	33,200
2023-12-06	2.830	2.970	2.830	2.920	2.920	16,500

← NewerPage 12 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.