Largo Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	13.140	13.690	13.000	13.290	13.290	74,500
2022-01-07	12.980	13.380	12.870	13.190	13.190	64,800
2022-01-06	13.100	13.270	12.860	12.960	12.960	83,200
2022-01-05	12.620	13.270	12.620	12.990	12.990	131,500
2022-01-04	12.000	12.560	11.740	12.550	12.550	66,600
2021-12-31	11.910	11.910	11.630	11.720	11.720	40,300
2021-12-30	11.890	12.280	11.770	11.870	11.870	81,500
2021-12-29	12.100	12.100	11.490	11.830	11.830	120,900
2021-12-24	11.960	12.280	11.880	12.280	12.280	20,500
2021-12-23	11.550	12.370	11.550	12.170	12.170	152,500
2021-12-22	10.950	11.660	10.940	11.440	11.440	114,000
2021-12-21	10.770	11.290	10.690	11.110	11.110	61,600
2021-12-20	10.450	10.640	10.180	10.610	10.610	60,600
2021-12-17	10.450	10.890	10.240	10.710	10.710	74,900
2021-12-16	11.160	11.160	10.490	10.550	10.550	78,100
2021-12-15	10.740	10.860	10.340	10.840	10.840	84,900
2021-12-14	11.150	11.290	10.750	10.830	10.830	52,500
2021-12-13	11.820	11.820	11.090	11.290	11.290	69,900
2021-12-10	11.640	11.820	11.520	11.750	11.750	55,900
2021-12-09	11.920	11.980	11.410	11.700	11.700	62,300
2021-12-08	12.220	12.230	11.950	12.040	12.040	68,100
2021-12-07	11.650	12.340	11.640	12.150	12.150	87,900
2021-12-06	11.770	11.890	11.380	11.500	11.500	87,300
2021-12-03	12.100	12.120	11.430	11.720	11.720	94,000
2021-12-02	12.100	12.210	11.790	12.060	12.060	122,000
2021-12-01	12.410	12.530	11.820	11.940	11.940	106,800
2021-11-30	12.520	12.700	12.100	12.360	12.360	112,500
2021-11-29	12.750	12.820	12.530	12.650	12.650	73,400
2021-11-26	12.710	12.950	12.510	12.650	12.650	117,800
2021-11-25	12.920	13.010	12.840	13.010	13.010	20,900
2021-11-24	13.110	13.160	12.870	12.980	12.980	65,200
2021-11-23	13.310	13.530	13.160	13.260	13.260	62,600
2021-11-22	13.350	13.440	13.090	13.190	13.190	52,400
2021-11-19	13.240	13.930	13.240	13.400	13.400	51,500
2021-11-18	13.410	13.680	13.280	13.680	13.680	48,700
2021-11-17	14.000	14.080	13.270	13.340	13.340	70,400
2021-11-16	13.910	13.910	13.430	13.750	13.750	77,500
2021-11-15	14.420	14.500	13.750	13.880	13.880	104,500
2021-11-12	13.360	14.390	13.360	14.290	14.290	159,200
2021-11-11	14.460	14.780	13.530	13.720	13.720	142,700
2021-11-10	14.440	14.640	14.150	14.320	14.320	98,800
2021-11-09	14.760	14.760	14.070	14.510	14.510	70,400
2021-11-08	14.730	15.090	14.550	14.750	14.750	79,400
2021-11-05	14.780	14.860	14.380	14.700	14.700	52,800
2021-11-04	15.870	15.870	14.580	14.710	14.710	94,300
2021-11-03	15.040	15.860	14.910	15.670	15.670	75,400
2021-11-02	15.340	15.360	14.810	15.120	15.120	68,100
2021-11-01	15.700	15.700	15.380	15.420	15.420	29,100
2021-10-29	15.180	15.460	15.180	15.440	15.440	57,700
2021-10-28	15.090	15.430	14.990	15.320	15.320	84,700
2021-10-27	15.940	15.940	15.140	15.200	15.200	90,700
2021-10-26	15.500	15.850	15.040	15.800	15.800	99,600
2021-10-25	14.820	15.550	14.600	15.510	15.510	102,000
2021-10-22	14.280	14.770	14.270	14.770	14.770	77,100
2021-10-21	14.060	14.350	13.930	14.320	14.320	107,900
2021-10-20	14.310	14.350	13.570	14.100	14.100	90,500
2021-10-19	14.170	14.420	14.100	14.280	14.280	80,600
2021-10-18	14.150	14.350	13.750	14.180	14.180	82,300
2021-10-15	14.040	14.370	13.860	14.140	14.140	87,100
2021-10-14	13.390	14.000	13.100	13.910	13.910	159,300

← NewerPage 21 of 21 · 1,260 trading days

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.