Largo Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 4.560 | 4.580 | 4.390 | 4.440 | 4.440 | 55,900 |
| 2023-09-08 | 4.470 | 4.560 | 4.410 | 4.480 | 4.480 | 22,700 |
| 2023-09-07 | 4.650 | 4.650 | 4.450 | 4.450 | 4.450 | 30,000 |
| 2023-09-06 | 4.650 | 4.710 | 4.600 | 4.710 | 4.710 | 20,700 |
| 2023-09-05 | 4.710 | 4.840 | 4.630 | 4.650 | 4.650 | 83,500 |
| 2023-09-01 | 4.520 | 4.740 | 4.470 | 4.660 | 4.660 | 55,500 |
| 2023-08-31 | 4.580 | 4.700 | 4.420 | 4.420 | 4.420 | 1,033,900 |
| 2023-08-30 | 4.880 | 4.880 | 4.500 | 4.580 | 4.580 | 59,600 |
| 2023-08-29 | 4.930 | 4.930 | 4.650 | 4.790 | 4.790 | 47,900 |
| 2023-08-28 | 4.740 | 4.930 | 4.690 | 4.920 | 4.920 | 40,600 |
| 2023-08-25 | 4.550 | 4.670 | 4.380 | 4.610 | 4.610 | 54,200 |
| 2023-08-24 | 4.830 | 4.830 | 4.470 | 4.520 | 4.520 | 52,300 |
| 2023-08-23 | 4.800 | 4.850 | 4.690 | 4.780 | 4.780 | 43,300 |
| 2023-08-22 | 4.670 | 4.790 | 4.570 | 4.650 | 4.650 | 54,500 |
| 2023-08-21 | 4.770 | 4.900 | 4.660 | 4.790 | 4.790 | 34,700 |
| 2023-08-18 | 4.690 | 4.830 | 4.650 | 4.760 | 4.760 | 44,400 |
| 2023-08-17 | 4.910 | 4.980 | 4.790 | 4.810 | 4.810 | 32,100 |
| 2023-08-16 | 4.780 | 4.890 | 4.680 | 4.850 | 4.850 | 34,500 |
| 2023-08-15 | 5.000 | 5.000 | 4.650 | 4.680 | 4.680 | 39,800 |
| 2023-08-14 | 4.780 | 5.100 | 4.760 | 5.050 | 5.050 | 63,200 |
| 2023-08-11 | 5.230 | 5.230 | 4.750 | 4.820 | 4.820 | 84,700 |
| 2023-08-10 | 5.490 | 5.530 | 4.970 | 5.000 | 5.000 | 231,100 |
| 2023-08-09 | 5.540 | 5.580 | 5.490 | 5.580 | 5.580 | 14,700 |
| 2023-08-08 | 5.680 | 5.700 | 5.530 | 5.610 | 5.610 | 27,700 |
| 2023-08-04 | 5.620 | 5.880 | 5.560 | 5.630 | 5.630 | 36,800 |
| 2023-08-03 | 5.940 | 5.940 | 5.500 | 5.630 | 5.630 | 88,600 |
| 2023-08-02 | 6.050 | 6.050 | 5.750 | 5.930 | 5.930 | 45,800 |
| 2023-08-01 | 6.130 | 6.150 | 5.900 | 6.050 | 6.050 | 46,400 |
| 2023-07-31 | 6.170 | 6.250 | 6.050 | 6.250 | 6.250 | 106,200 |
| 2023-07-28 | 5.850 | 6.150 | 5.780 | 6.150 | 6.150 | 55,000 |
| 2023-07-27 | 6.000 | 6.000 | 5.660 | 5.830 | 5.830 | 75,200 |
| 2023-07-26 | 5.830 | 6.030 | 5.830 | 5.940 | 5.940 | 21,000 |
| 2023-07-25 | 5.910 | 6.090 | 5.880 | 5.920 | 5.920 | 25,500 |
| 2023-07-24 | 5.990 | 6.150 | 5.900 | 5.980 | 5.980 | 36,200 |
| 2023-07-21 | 5.920 | 6.010 | 5.820 | 6.010 | 6.010 | 35,100 |
| 2023-07-20 | 6.080 | 6.150 | 5.830 | 5.950 | 5.950 | 70,700 |
| 2023-07-19 | 5.970 | 6.080 | 5.830 | 5.930 | 5.930 | 36,500 |
| 2023-07-18 | 6.030 | 6.150 | 5.830 | 5.910 | 5.910 | 47,000 |
| 2023-07-17 | 5.820 | 5.990 | 5.700 | 5.980 | 5.980 | 33,500 |
| 2023-07-14 | 6.140 | 6.140 | 5.650 | 5.770 | 5.770 | 38,600 |
| 2023-07-13 | 5.990 | 6.150 | 5.890 | 6.150 | 6.150 | 27,600 |
| 2023-07-12 | 5.940 | 6.150 | 5.810 | 6.000 | 6.000 | 51,500 |
| 2023-07-11 | 5.700 | 5.870 | 5.700 | 5.870 | 5.870 | 22,500 |
| 2023-07-10 | 5.400 | 5.700 | 5.400 | 5.700 | 5.700 | 22,200 |
| 2023-07-07 | 5.350 | 5.560 | 5.350 | 5.500 | 5.500 | 24,400 |
| 2023-07-06 | 5.570 | 5.630 | 5.310 | 5.310 | 5.310 | 23,400 |
| 2023-07-05 | 5.730 | 5.730 | 5.580 | 5.640 | 5.640 | 24,400 |
| 2023-07-04 | 5.760 | 5.830 | 5.650 | 5.800 | 5.800 | 6,600 |
| 2023-06-30 | 5.450 | 5.660 | 5.450 | 5.620 | 5.620 | 14,200 |
| 2023-06-29 | 5.390 | 5.480 | 5.300 | 5.480 | 5.480 | 26,600 |
| 2023-06-28 | 5.400 | 5.410 | 5.290 | 5.340 | 5.340 | 57,000 |
| 2023-06-27 | 5.440 | 5.480 | 5.260 | 5.390 | 5.390 | 24,900 |
| 2023-06-26 | 5.350 | 5.460 | 5.210 | 5.380 | 5.380 | 15,900 |
| 2023-06-23 | 5.420 | 5.420 | 5.250 | 5.360 | 5.360 | 21,600 |
| 2023-06-22 | 5.600 | 5.600 | 5.420 | 5.530 | 5.530 | 37,200 |
| 2023-06-21 | 5.730 | 5.740 | 5.560 | 5.620 | 5.620 | 21,500 |
| 2023-06-20 | 6.150 | 6.150 | 5.740 | 5.740 | 5.740 | 39,000 |
| 2023-06-19 | 6.020 | 6.310 | 6.020 | 6.150 | 6.150 | 8,200 |
| 2023-06-16 | 6.080 | 6.090 | 5.900 | 6.070 | 6.070 | 30,400 |
| 2023-06-15 | 5.980 | 6.100 | 5.920 | 6.080 | 6.080 | 48,700 |
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.