Largo Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 7.280 | 7.560 | 7.260 | 7.260 | 7.260 | 74,700 |
| 2022-12-20 | 6.730 | 7.220 | 6.730 | 7.160 | 7.160 | 117,300 |
| 2022-12-19 | 6.910 | 6.920 | 6.720 | 6.830 | 6.830 | 70,500 |
| 2022-12-16 | 6.690 | 6.880 | 6.690 | 6.870 | 6.870 | 23,200 |
| 2022-12-15 | 7.150 | 7.150 | 6.670 | 6.750 | 6.750 | 149,800 |
| 2022-12-14 | 7.300 | 7.480 | 6.910 | 6.950 | 6.950 | 52,800 |
| 2022-12-13 | 7.000 | 7.350 | 6.900 | 7.340 | 7.340 | 97,500 |
| 2022-12-12 | 7.180 | 7.180 | 6.800 | 6.820 | 6.820 | 73,300 |
| 2022-12-09 | 6.750 | 7.320 | 6.720 | 7.020 | 7.020 | 128,700 |
| 2022-12-08 | 6.810 | 6.850 | 6.500 | 6.530 | 6.530 | 52,100 |
| 2022-12-07 | 6.800 | 6.920 | 6.750 | 6.860 | 6.860 | 26,500 |
| 2022-12-06 | 6.910 | 7.110 | 6.840 | 6.920 | 6.920 | 36,100 |
| 2022-12-05 | 7.350 | 7.350 | 6.810 | 6.900 | 6.900 | 35,300 |
| 2022-12-02 | 7.020 | 7.410 | 7.000 | 7.350 | 7.350 | 35,000 |
| 2022-12-01 | 7.480 | 7.480 | 7.020 | 7.190 | 7.190 | 55,500 |
| 2022-11-30 | 7.050 | 7.510 | 7.020 | 7.500 | 7.500 | 214,100 |
| 2022-11-29 | 6.900 | 7.130 | 6.900 | 7.050 | 7.050 | 16,100 |
| 2022-11-28 | 7.660 | 7.660 | 6.870 | 6.870 | 6.870 | 38,700 |
| 2022-11-25 | 7.570 | 7.720 | 7.430 | 7.620 | 7.620 | 21,100 |
| 2022-11-24 | 7.390 | 7.820 | 7.390 | 7.690 | 7.690 | 43,200 |
| 2022-11-23 | 7.000 | 7.510 | 6.960 | 7.380 | 7.380 | 54,000 |
| 2022-11-22 | 7.150 | 7.280 | 6.990 | 7.000 | 7.000 | 34,100 |
| 2022-11-21 | 6.770 | 7.130 | 6.730 | 7.130 | 7.130 | 34,000 |
| 2022-11-18 | 6.340 | 6.910 | 6.340 | 6.900 | 6.900 | 454,800 |
| 2022-11-17 | 6.610 | 6.610 | 6.350 | 6.430 | 6.430 | 73,000 |
| 2022-11-16 | 6.960 | 7.070 | 6.610 | 6.670 | 6.670 | 82,000 |
| 2022-11-15 | 7.010 | 7.210 | 6.850 | 7.070 | 7.070 | 104,400 |
| 2022-11-14 | 6.750 | 7.060 | 6.750 | 6.950 | 6.950 | 77,400 |
| 2022-11-11 | 6.610 | 6.900 | 6.390 | 6.640 | 6.640 | 140,400 |
| 2022-11-10 | 7.720 | 7.720 | 6.510 | 6.510 | 6.510 | 126,900 |
| 2022-11-09 | 8.160 | 8.160 | 7.190 | 7.340 | 7.340 | 191,200 |
| 2022-11-08 | 8.260 | 8.390 | 7.940 | 8.110 | 8.110 | 43,700 |
| 2022-11-07 | 8.370 | 8.400 | 8.050 | 8.140 | 8.140 | 23,400 |
| 2022-11-04 | 8.510 | 8.860 | 8.130 | 8.200 | 8.200 | 68,200 |
| 2022-11-03 | 8.190 | 8.470 | 8.050 | 8.220 | 8.220 | 17,900 |
| 2022-11-02 | 8.730 | 8.790 | 8.140 | 8.160 | 8.160 | 61,000 |
| 2022-11-01 | 8.830 | 8.830 | 8.560 | 8.620 | 8.620 | 19,000 |
| 2022-10-31 | 8.340 | 8.850 | 8.330 | 8.590 | 8.590 | 28,000 |
| 2022-10-28 | 8.370 | 8.490 | 8.170 | 8.440 | 8.440 | 23,800 |
| 2022-10-27 | 8.580 | 8.700 | 8.330 | 8.380 | 8.380 | 27,200 |
| 2022-10-26 | 8.260 | 8.880 | 8.260 | 8.540 | 8.540 | 97,300 |
| 2022-10-25 | 8.420 | 8.560 | 8.330 | 8.330 | 8.330 | 27,800 |
| 2022-10-24 | 8.430 | 8.440 | 8.130 | 8.370 | 8.370 | 31,800 |
| 2022-10-21 | 8.030 | 8.300 | 7.910 | 8.300 | 8.300 | 30,400 |
| 2022-10-20 | 7.990 | 8.330 | 7.910 | 8.090 | 8.090 | 28,300 |
| 2022-10-19 | 8.050 | 8.150 | 7.870 | 8.020 | 8.020 | 26,400 |
| 2022-10-18 | 7.990 | 8.230 | 7.920 | 8.090 | 8.090 | 81,600 |
| 2022-10-17 | 7.880 | 7.930 | 7.670 | 7.790 | 7.790 | 23,100 |
| 2022-10-14 | 7.690 | 7.930 | 7.630 | 7.870 | 7.870 | 25,300 |
| 2022-10-13 | 7.230 | 7.800 | 7.150 | 7.720 | 7.720 | 50,900 |
| 2022-10-12 | 7.420 | 7.550 | 7.090 | 7.540 | 7.540 | 30,800 |
| 2022-10-11 | 7.790 | 7.920 | 7.350 | 7.410 | 7.410 | 50,700 |
| 2022-10-07 | 7.980 | 8.070 | 7.670 | 7.720 | 7.720 | 28,700 |
| 2022-10-06 | 8.470 | 8.570 | 7.980 | 7.980 | 7.980 | 31,200 |
| 2022-10-05 | 8.000 | 8.490 | 7.900 | 8.470 | 8.470 | 53,900 |
| 2022-10-04 | 7.880 | 8.350 | 7.750 | 8.200 | 8.200 | 73,100 |
| 2022-10-03 | 7.380 | 7.720 | 7.290 | 7.550 | 7.550 | 36,800 |
| 2022-09-30 | 7.500 | 7.540 | 7.190 | 7.260 | 7.260 | 75,200 |
| 2022-09-29 | 7.400 | 7.550 | 7.330 | 7.500 | 7.500 | 26,200 |
| 2022-09-28 | 7.370 | 7.560 | 7.230 | 7.480 | 7.480 | 32,500 |
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.