Largo Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	7.370	7.560	7.230	7.480	7.480	32,500
2022-09-27	7.200	7.430	7.140	7.310	7.310	22,800
2022-09-26	7.140	7.340	6.990	7.050	7.050	21,800
2022-09-23	7.500	7.500	6.980	7.180	7.180	32,000
2022-09-22	7.720	7.760	7.480	7.530	7.530	28,200
2022-09-21	7.910	8.030	7.710	7.710	7.710	49,100
2022-09-20	7.780	7.990	7.670	7.890	7.890	31,100
2022-09-19	7.320	8.010	7.000	7.930	7.930	101,200
2022-09-16	7.950	8.030	7.340	7.340	7.340	151,700
2022-09-15	8.200	8.290	8.040	8.150	8.150	69,100
2022-09-14	8.650	8.650	8.150	8.290	8.290	56,500
2022-09-13	9.000	9.060	8.620	8.680	8.680	41,600
2022-09-12	8.850	9.120	8.720	8.990	8.990	49,900
2022-09-09	8.400	8.860	8.250	8.800	8.800	62,400
2022-09-08	8.300	8.340	8.130	8.300	8.300	54,700
2022-09-07	8.240	8.420	8.170	8.180	8.180	20,000
2022-09-06	8.760	8.770	8.250	8.300	8.300	40,900
2022-09-02	8.460	8.650	8.250	8.610	8.610	23,500
2022-09-01	8.830	8.890	8.080	8.250	8.250	65,300
2022-08-31	9.370	9.370	8.940	8.940	8.940	52,800
2022-08-30	9.250	9.510	9.010	9.510	9.510	40,100
2022-08-29	9.120	9.400	9.010	9.190	9.190	50,600
2022-08-26	9.200	9.270	9.010	9.180	9.180	32,400
2022-08-25	9.220	9.400	8.970	9.180	9.180	48,300
2022-08-24	9.250	9.420	9.050	9.200	9.200	62,200
2022-08-23	8.750	9.210	8.750	9.140	9.140	47,200
2022-08-22	8.550	8.820	8.490	8.820	8.820	52,300
2022-08-19	9.130	9.130	8.610	8.700	8.700	62,200
2022-08-18	9.180	9.300	9.100	9.240	9.240	87,200
2022-08-17	9.170	9.290	8.850	9.290	9.290	90,400
2022-08-16	9.720	9.740	9.010	9.330	9.330	141,900
2022-08-15	10.060	10.060	9.510	9.780	9.780	105,500
2022-08-12	9.590	10.070	9.450	10.050	10.050	78,900
2022-08-11	9.680	9.830	9.280	9.510	9.510	93,700
2022-08-10	9.570	9.880	9.570	9.700	9.700	106,100
2022-08-09	9.470	9.540	9.240	9.540	9.540	39,000
2022-08-08	9.490	9.810	9.350	9.470	9.470	68,900
2022-08-05	8.850	9.350	8.850	9.350	9.350	64,100
2022-08-04	8.980	9.020	8.800	9.000	9.000	50,700
2022-08-03	9.010	9.140	8.900	8.980	8.980	28,300
2022-08-02	9.400	9.520	8.960	9.010	9.010	49,700
2022-07-29	9.360	9.910	9.180	9.750	9.750	68,700
2022-07-28	9.280	9.560	9.040	9.340	9.340	68,100
2022-07-27	8.710	9.290	8.660	9.250	9.250	56,800
2022-07-26	8.490	8.740	8.310	8.670	8.670	46,900
2022-07-25	8.600	8.600	8.320	8.360	8.360	77,500
2022-07-22	8.710	8.970	8.410	8.510	8.510	66,700
2022-07-21	8.910	8.960	8.650	8.790	8.790	52,700
2022-07-20	9.160	9.210	8.880	8.960	8.960	50,900
2022-07-19	8.940	9.340	8.910	9.040	9.040	81,000
2022-07-18	8.730	9.190	8.730	8.890	8.890	94,900
2022-07-15	8.540	8.580	8.390	8.550	8.550	85,200
2022-07-14	8.500	8.690	8.350	8.360	8.360	84,400
2022-07-13	8.470	8.930	8.470	8.750	8.750	71,400
2022-07-12	8.500	8.780	8.500	8.670	8.670	66,900
2022-07-11	8.560	8.700	8.300	8.560	8.560	68,600
2022-07-08	8.550	8.820	8.280	8.720	8.720	83,400
2022-07-07	8.390	8.750	8.390	8.550	8.550	107,300
2022-07-06	8.880	8.890	8.170	8.340	8.340	99,200
2022-07-05	8.610	8.860	8.570	8.820	8.820	70,900

← NewerPage 18 of 21 · 1,256 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.