Largo Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.710 | 1.770 | 1.660 | 1.710 | 1.710 | 113,100 |
| 2026-01-29 | 1.880 | 1.880 | 1.700 | 1.780 | 1.780 | 155,300 |
| 2026-01-28 | 1.810 | 1.860 | 1.780 | 1.850 | 1.850 | 138,500 |
| 2026-01-27 | 1.820 | 1.870 | 1.790 | 1.810 | 1.810 | 137,400 |
| 2026-01-26 | 2.050 | 2.050 | 1.820 | 1.820 | 1.820 | 271,100 |
| 2026-01-23 | 1.920 | 2.000 | 1.920 | 1.970 | 1.970 | 96,900 |
| 2026-01-22 | 2.000 | 2.010 | 1.900 | 1.910 | 1.910 | 91,200 |
| 2026-01-21 | 1.840 | 2.020 | 1.840 | 1.990 | 1.990 | 286,300 |
| 2026-01-20 | 1.770 | 1.880 | 1.770 | 1.840 | 1.840 | 78,800 |
| 2026-01-19 | 1.860 | 1.890 | 1.840 | 1.860 | 1.860 | 59,000 |
| 2026-01-16 | 1.890 | 1.890 | 1.770 | 1.850 | 1.850 | 137,800 |
| 2026-01-15 | 1.900 | 1.900 | 1.800 | 1.830 | 1.830 | 131,200 |
| 2026-01-14 | 1.710 | 1.890 | 1.690 | 1.870 | 1.870 | 199,700 |
| 2026-01-13 | 1.690 | 1.750 | 1.650 | 1.700 | 1.700 | 94,000 |
| 2026-01-12 | 1.660 | 1.740 | 1.650 | 1.680 | 1.680 | 170,000 |
| 2026-01-09 | 1.520 | 1.660 | 1.510 | 1.640 | 1.640 | 101,400 |
| 2026-01-08 | 1.610 | 1.610 | 1.470 | 1.510 | 1.510 | 109,300 |
| 2026-01-07 | 1.660 | 1.690 | 1.550 | 1.660 | 1.660 | 143,600 |
| 2026-01-06 | 1.580 | 1.650 | 1.530 | 1.650 | 1.650 | 82,669 |
| 2026-01-05 | 1.470 | 1.620 | 1.450 | 1.580 | 1.580 | 185,834 |
| 2026-01-02 | 1.330 | 1.440 | 1.320 | 1.440 | 1.440 | 56,200 |
| 2025-12-31 | 1.290 | 1.310 | 1.270 | 1.310 | 1.310 | 47,300 |
| 2025-12-30 | 1.300 | 1.320 | 1.280 | 1.290 | 1.290 | 47,100 |
| 2025-12-29 | 1.370 | 1.410 | 1.310 | 1.330 | 1.330 | 79,800 |
| 2025-12-24 | 1.350 | 1.390 | 1.310 | 1.380 | 1.380 | 45,900 |
| 2025-12-23 | 1.310 | 1.430 | 1.310 | 1.390 | 1.390 | 70,900 |
| 2025-12-22 | 1.320 | 1.410 | 1.320 | 1.350 | 1.350 | 55,200 |
| 2025-12-19 | 1.280 | 1.320 | 1.250 | 1.320 | 1.320 | 50,600 |
| 2025-12-18 | 1.280 | 1.290 | 1.230 | 1.260 | 1.260 | 141,500 |
| 2025-12-17 | 1.310 | 1.320 | 1.260 | 1.260 | 1.260 | 56,900 |
| 2025-12-16 | 1.320 | 1.360 | 1.300 | 1.300 | 1.300 | 81,900 |
| 2025-12-15 | 1.390 | 1.400 | 1.330 | 1.360 | 1.360 | 79,700 |
| 2025-12-12 | 1.500 | 1.510 | 1.400 | 1.400 | 1.400 | 35,837 |
| 2025-12-11 | 1.440 | 1.500 | 1.440 | 1.450 | 1.450 | 78,800 |
| 2025-12-10 | 1.460 | 1.490 | 1.430 | 1.480 | 1.480 | 34,800 |
| 2025-12-09 | 1.430 | 1.460 | 1.420 | 1.460 | 1.460 | 8,705 |
| 2025-12-08 | 1.430 | 1.460 | 1.390 | 1.430 | 1.430 | 87,389 |
| 2025-12-05 | 1.500 | 1.500 | 1.410 | 1.410 | 1.410 | 38,700 |
| 2025-12-04 | 1.500 | 1.500 | 1.430 | 1.460 | 1.460 | 80,400 |
| 2025-12-03 | 1.480 | 1.500 | 1.430 | 1.500 | 1.500 | 93,000 |
| 2025-12-02 | 1.400 | 1.450 | 1.380 | 1.430 | 1.430 | 83,700 |
| 2025-12-01 | 1.430 | 1.430 | 1.370 | 1.380 | 1.380 | 46,600 |
| 2025-11-28 | 1.340 | 1.410 | 1.320 | 1.380 | 1.380 | 130,600 |
| 2025-11-27 | 1.340 | 1.340 | 1.290 | 1.310 | 1.310 | 6,300 |
| 2025-11-26 | 1.300 | 1.320 | 1.270 | 1.320 | 1.320 | 90,100 |
| 2025-11-25 | 1.260 | 1.340 | 1.260 | 1.300 | 1.300 | 73,400 |
| 2025-11-24 | 1.260 | 1.290 | 1.230 | 1.280 | 1.280 | 135,900 |
| 2025-11-21 | 1.280 | 1.310 | 1.250 | 1.270 | 1.270 | 122,000 |
| 2025-11-20 | 1.410 | 1.430 | 1.300 | 1.320 | 1.320 | 102,900 |
| 2025-11-19 | 1.390 | 1.430 | 1.340 | 1.370 | 1.370 | 69,000 |
| 2025-11-18 | 1.300 | 1.390 | 1.270 | 1.380 | 1.380 | 53,600 |
| 2025-11-17 | 1.360 | 1.360 | 1.260 | 1.300 | 1.300 | 160,400 |
| 2025-11-14 | 1.360 | 1.410 | 1.320 | 1.340 | 1.340 | 216,400 |
| 2025-11-13 | 1.540 | 1.540 | 1.350 | 1.360 | 1.360 | 251,600 |
| 2025-11-12 | 1.590 | 1.610 | 1.530 | 1.540 | 1.540 | 80,300 |
| 2025-11-11 | 1.570 | 1.590 | 1.570 | 1.590 | 1.590 | 29,500 |
| 2025-11-10 | 1.580 | 1.630 | 1.570 | 1.620 | 1.620 | 86,200 |
| 2025-11-07 | 1.560 | 1.560 | 1.450 | 1.540 | 1.540 | 223,600 |
| 2025-11-06 | 1.680 | 1.680 | 1.570 | 1.600 | 1.600 | 45,700 |
| 2025-11-05 | 1.570 | 1.670 | 1.570 | 1.670 | 1.670 | 29,700 |
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.