Largo Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	9.040	9.220	8.630	8.790	8.790	133,800
2022-06-29	9.430	9.470	9.020	9.260	9.260	78,100
2022-06-28	9.470	9.710	9.280	9.380	9.380	114,600
2022-06-27	9.270	9.580	9.090	9.360	9.360	106,300
2022-06-24	9.230	9.560	9.090	9.130	9.130	128,000
2022-06-23	9.330	9.390	8.900	9.190	9.190	116,800
2022-06-22	9.940	9.940	9.280	9.380	9.380	72,500
2022-06-21	9.700	10.150	9.660	10.040	10.040	70,600
2022-06-20	9.940	9.940	9.120	9.550	9.550	37,600
2022-06-17	9.600	9.820	9.270	9.680	9.680	97,700
2022-06-16	9.860	9.860	9.350	9.440	9.440	80,500
2022-06-15	10.080	10.140	9.550	10.070	10.070	139,500
2022-06-14	9.980	9.980	9.500	9.800	9.800	94,000
2022-06-13	10.730	10.730	9.840	9.880	9.880	66,400
2022-06-10	10.840	10.920	10.420	10.890	10.890	135,300
2022-06-09	10.990	11.200	10.820	10.880	10.880	59,300
2022-06-08	11.250	11.420	10.900	11.070	11.070	70,000
2022-06-07	11.070	11.500	11.020	11.290	11.290	69,700
2022-06-06	11.270	11.300	10.900	11.060	11.060	42,500
2022-06-03	11.690	11.710	11.170	11.240	11.240	31,400
2022-06-02	11.080	11.730	11.000	11.730	11.730	57,600
2022-06-01	11.580	11.750	10.900	10.970	10.970	62,000
2022-05-31	11.270	11.640	11.250	11.510	11.510	147,700
2022-05-30	11.130	11.490	11.080	11.240	11.240	17,500
2022-05-27	11.480	11.480	10.900	11.170	11.170	74,100
2022-05-26	11.260	11.750	11.210	11.380	11.380	83,600
2022-05-25	11.310	11.790	11.050	11.160	11.160	83,200
2022-05-24	12.080	12.080	11.210	11.340	11.340	176,500
2022-05-20	12.880	13.050	12.190	12.190	12.190	585,400
2022-05-19	11.960	13.040	11.960	12.770	12.770	199,500
2022-05-18	12.030	12.450	11.760	12.040	12.040	139,300
2022-05-17	11.770	12.470	11.470	12.160	12.160	240,500
2022-05-16	10.350	11.820	10.190	11.510	11.510	282,000
2022-05-13	9.590	10.620	9.590	10.320	10.320	178,000
2022-05-12	9.740	9.760	8.850	9.740	9.740	225,900
2022-05-11	10.040	10.570	9.680	9.680	9.680	140,200
2022-05-10	9.910	10.180	9.570	9.840	9.840	139,400
2022-05-09	10.210	10.210	9.560	9.620	9.620	138,800
2022-05-06	10.510	10.760	10.110	10.590	10.590	115,200
2022-05-05	11.090	11.090	10.110	10.430	10.430	93,100
2022-05-04	10.730	10.980	10.120	10.910	10.910	68,900
2022-05-03	10.560	10.840	10.420	10.660	10.660	73,900
2022-05-02	10.610	10.790	10.270	10.580	10.580	77,600
2022-04-29	11.110	11.470	10.610	10.740	10.740	77,100
2022-04-28	11.210	11.210	10.600	11.140	11.140	35,200
2022-04-27	10.940	11.100	10.660	10.980	10.980	69,600
2022-04-26	11.510	11.510	10.590	10.810	10.810	106,500
2022-04-25	11.900	12.060	11.000	11.410	11.410	134,100
2022-04-22	12.510	13.240	12.260	12.320	12.320	80,800
2022-04-21	13.960	13.960	12.110	12.640	12.640	137,100
2022-04-20	14.150	14.270	13.630	13.840	13.840	92,100
2022-04-19	14.750	14.750	14.000	14.280	14.280	136,500
2022-04-18	15.430	15.430	14.940	14.990	14.990	47,700
2022-04-14	15.380	15.500	15.200	15.380	15.380	44,700
2022-04-13	15.180	15.460	14.990	15.410	15.410	57,100
2022-04-12	14.960	15.600	14.760	15.180	15.180	120,300
2022-04-11	14.940	14.940	14.370	14.880	14.880	95,800
2022-04-08	14.850	15.030	14.620	14.780	14.780	63,900
2022-04-07	14.200	14.780	13.980	14.650	14.650	104,400
2022-04-06	14.780	14.840	13.920	14.190	14.190	118,700

← NewerPage 19 of 21 · 1,260 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.