Largo Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.960	2.970	2.780	2.800	2.800	72,200
2023-12-04	3.210	3.280	2.980	3.040	3.040	50,900
2023-12-01	2.800	3.200	2.800	3.200	3.200	143,400
2023-11-30	2.830	2.910	2.710	2.780	2.780	137,300
2023-11-29	2.800	2.840	2.740	2.760	2.760	46,200
2023-11-28	2.900	2.900	2.750	2.780	2.780	29,900
2023-11-27	3.080	3.080	2.780	2.840	2.840	91,400
2023-11-24	2.860	3.100	2.860	3.070	3.070	71,800
2023-11-23	2.750	2.910	2.750	2.860	2.860	8,300
2023-11-22	2.940	2.940	2.750	2.790	2.790	70,800
2023-11-21	3.000	3.000	2.860	2.870	2.870	28,000
2023-11-20	2.850	2.970	2.850	2.910	2.910	34,800
2023-11-17	2.990	3.000	2.810	2.810	2.810	71,700
2023-11-16	2.800	3.000	2.770	2.930	2.930	39,300
2023-11-15	2.870	2.990	2.840	2.850	2.850	33,400
2023-11-14	2.870	2.930	2.800	2.830	2.830	48,000
2023-11-13	2.750	2.790	2.750	2.780	2.780	11,000
2023-11-10	2.800	2.810	2.710	2.750	2.750	44,600
2023-11-09	3.120	3.120	2.740	2.780	2.780	46,800
2023-11-08	3.010	3.040	2.890	3.000	3.000	36,100
2023-11-07	3.130	3.250	3.010	3.040	3.040	21,600
2023-11-06	3.240	3.250	3.030	3.090	3.090	41,900
2023-11-03	3.340	3.350	3.260	3.270	3.270	21,300
2023-11-02	3.240	3.350	3.220	3.300	3.300	63,700
2023-11-01	3.150	3.230	3.150	3.220	3.220	6,100
2023-10-31	3.200	3.290	3.150	3.250	3.250	49,500
2023-10-30	3.170	3.190	2.970	3.190	3.190	69,100
2023-10-27	3.240	3.260	3.070	3.140	3.140	41,900
2023-10-26	3.310	3.350	3.180	3.240	3.240	25,000
2023-10-25	3.590	3.590	3.300	3.310	3.310	51,400
2023-10-24	3.700	3.700	3.500	3.530	3.530	43,200
2023-10-23	3.730	3.730	3.540	3.690	3.690	25,600
2023-10-20	3.950	3.950	3.670	3.800	3.800	32,300
2023-10-19	4.060	4.060	3.970	4.050	4.050	14,300
2023-10-18	4.090	4.130	3.970	4.090	4.090	19,300
2023-10-17	3.950	4.150	3.950	4.150	4.150	29,100
2023-10-16	3.870	4.000	3.830	3.990	3.990	28,500
2023-10-13	3.990	3.990	3.790	3.900	3.900	23,700
2023-10-12	4.010	4.010	3.820	3.990	3.990	37,100
2023-10-11	3.870	4.020	3.840	4.020	4.020	19,600
2023-10-10	3.910	3.950	3.780	3.900	3.900	10,400
2023-10-06	3.800	3.890	3.710	3.890	3.890	28,700
2023-10-05	3.650	3.780	3.620	3.780	3.780	20,600
2023-10-04	3.540	3.710	3.540	3.710	3.710	29,400
2023-10-03	3.700	3.720	3.590	3.630	3.630	19,400
2023-10-02	3.850	3.850	3.690	3.730	3.730	15,200
2023-09-29	3.860	3.950	3.830	3.850	3.850	20,400
2023-09-28	3.720	3.920	3.720	3.790	3.790	20,300
2023-09-27	3.770	3.830	3.640	3.800	3.800	17,200
2023-09-26	3.920	3.940	3.700	3.710	3.710	24,200
2023-09-25	3.960	4.000	3.930	3.940	3.940	11,400
2023-09-22	3.990	4.050	3.980	4.020	4.020	36,100
2023-09-21	4.000	4.070	3.970	4.040	4.040	15,100
2023-09-20	4.080	4.110	4.020	4.060	4.060	30,800
2023-09-19	4.240	4.240	4.070	4.090	4.090	35,200
2023-09-18	4.290	4.290	4.160	4.240	4.240	21,000
2023-09-15	4.350	4.400	4.260	4.350	4.350	19,700
2023-09-14	4.400	4.430	4.280	4.400	4.400	25,500
2023-09-13	4.360	4.360	4.240	4.270	4.270	22,300
2023-09-12	4.390	4.510	4.340	4.390	4.390	58,100

← NewerPage 13 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.