Largo Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	6.860	6.860	6.630	6.730	6.730	32,000
2023-03-20	6.600	6.730	6.530	6.720	6.720	31,800
2023-03-17	6.760	6.780	6.590	6.600	6.600	67,400
2023-03-16	6.670	6.890	6.520	6.720	6.720	85,300
2023-03-15	6.690	6.870	6.570	6.670	6.670	73,800
2023-03-14	7.170	7.170	6.750	6.920	6.920	63,800
2023-03-13	7.090	7.140	6.710	6.860	6.860	113,400
2023-03-10	7.680	7.890	7.130	7.140	7.140	138,100
2023-03-09	8.330	8.400	7.810	8.040	8.040	76,300
2023-03-08	8.540	8.540	8.210	8.350	8.350	43,400
2023-03-07	8.960	8.960	8.350	8.500	8.500	68,600
2023-03-06	9.010	9.150	8.820	9.070	9.070	67,700
2023-03-03	8.760	9.050	8.760	8.880	8.880	28,300
2023-03-02	9.120	9.120	8.670	8.850	8.850	66,500
2023-03-01	8.780	9.300	8.730	9.230	9.230	171,600
2023-02-28	8.700	8.890	8.450	8.730	8.730	88,500
2023-02-27	8.860	8.860	8.540	8.710	8.710	60,200
2023-02-24	8.780	8.810	8.530	8.700	8.700	76,800
2023-02-23	8.710	8.840	8.510	8.840	8.840	47,700
2023-02-22	8.530	8.700	8.250	8.620	8.620	87,600
2023-02-21	8.950	9.130	8.530	8.650	8.650	80,200
2023-02-17	8.810	9.200	8.650	8.920	8.920	103,900
2023-02-16	9.090	9.200	8.750	8.840	8.840	126,500
2023-02-15	8.580	9.190	8.580	9.170	9.170	114,400
2023-02-14	8.200	8.720	8.130	8.670	8.670	63,200
2023-02-13	8.160	8.260	8.120	8.190	8.190	37,900
2023-02-10	8.080	8.280	8.000	8.160	8.160	64,500
2023-02-09	8.360	8.450	8.080	8.120	8.120	48,600
2023-02-08	8.310	8.350	8.100	8.250	8.250	39,500
2023-02-07	8.010	8.590	8.010	8.390	8.390	137,800
2023-02-06	8.300	8.300	7.860	7.910	7.910	103,400
2023-02-03	8.150	8.460	8.150	8.330	8.330	68,800
2023-02-02	8.380	8.520	7.910	8.120	8.120	62,800
2023-02-01	8.470	8.690	8.200	8.380	8.380	104,700
2023-01-31	7.810	8.460	7.810	8.460	8.460	61,300
2023-01-30	8.020	8.160	7.810	7.920	7.920	29,700
2023-01-27	7.990	8.140	7.850	8.050	8.050	47,800
2023-01-26	8.020	8.040	7.800	7.850	7.850	49,700
2023-01-25	8.300	8.440	7.910	7.920	7.920	83,000
2023-01-24	8.760	8.760	8.310	8.480	8.480	48,900
2023-01-23	9.200	9.220	8.810	8.900	8.900	32,100
2023-01-20	8.610	9.370	8.480	9.160	9.160	47,500
2023-01-19	8.690	8.830	8.500	8.600	8.600	59,100
2023-01-18	9.270	9.480	8.700	8.790	8.790	78,300
2023-01-17	9.210	9.340	9.030	9.240	9.240	118,800
2023-01-16	8.790	9.240	8.790	9.130	9.130	89,500
2023-01-13	8.470	8.860	8.470	8.690	8.690	30,500
2023-01-12	8.580	8.600	8.300	8.590	8.590	48,000
2023-01-11	8.700	8.700	8.360	8.650	8.650	49,400
2023-01-10	8.150	8.600	8.120	8.580	8.580	82,400
2023-01-09	8.450	8.530	8.120	8.120	8.120	105,100
2023-01-06	7.500	8.270	7.400	8.260	8.260	247,300
2023-01-05	7.270	7.500	7.150	7.500	7.500	48,100
2023-01-04	7.220	7.530	7.220	7.340	7.340	35,100
2023-01-03	7.340	7.600	7.260	7.480	7.480	67,500
2022-12-30	7.040	7.340	7.030	7.340	7.340	41,700
2022-12-29	7.460	7.460	7.080	7.100	7.100	66,600
2022-12-28	7.160	7.500	7.090	7.200	7.200	76,600
2022-12-23	7.040	7.180	6.910	7.120	7.120	40,100
2022-12-22	7.190	7.330	6.880	7.010	7.010	28,200

← NewerPage 16 of 21 · 1,255 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.