Largo Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.700	2.930	2.700	2.850	2.850	30,200
2024-11-18	2.730	2.870	2.680	2.730	2.730	14,100
2024-11-15	2.870	2.890	2.720	2.730	2.730	23,700
2024-11-14	2.860	2.900	2.810	2.860	2.860	9,000
2024-11-13	2.910	3.030	2.810	2.860	2.860	25,300
2024-11-12	3.130	3.210	2.850	2.890	2.890	37,600
2024-11-11	3.350	3.460	3.140	3.180	3.180	35,000
2024-11-08	3.430	3.430	3.270	3.350	3.350	17,600
2024-11-07	3.610	3.610	3.300	3.400	3.400	33,200
2024-11-06	3.450	3.670	3.390	3.600	3.600	58,200
2024-11-05	3.100	3.450	3.080	3.400	3.400	26,600
2024-11-04	3.330	3.330	3.060	3.190	3.190	27,700
2024-11-01	3.350	3.500	3.200	3.210	3.210	21,000
2024-10-31	3.540	3.540	3.240	3.430	3.430	118,300
2024-10-30	3.720	3.920	3.500	3.530	3.530	72,800
2024-10-29	3.360	3.760	3.220	3.710	3.710	101,500
2024-10-28	2.880	3.400	2.880	3.340	3.340	167,000
2024-10-25	2.690	2.870	2.690	2.870	2.870	41,200
2024-10-24	2.570	2.690	2.570	2.650	2.650	8,400
2024-10-23	2.610	2.610	2.490	2.610	2.610	25,600
2024-10-22	2.830	2.830	2.590	2.600	2.600	23,900
2024-10-21	2.880	2.940	2.690	2.750	2.750	25,800
2024-10-18	2.700	2.850	2.650	2.800	2.800	62,200
2024-10-17	2.710	2.770	2.630	2.690	2.690	27,800
2024-10-16	2.930	2.930	2.700	2.710	2.710	60,300
2024-10-15	2.990	2.990	2.730	2.840	2.840	76,500
2024-10-11	2.650	2.930	2.650	2.870	2.870	81,300
2024-10-10	2.580	2.690	2.580	2.660	2.660	16,400
2024-10-09	2.600	2.650	2.570	2.600	2.600	17,500
2024-10-08	2.670	2.680	2.610	2.640	2.640	8,400
2024-10-07	2.650	2.780	2.650	2.690	2.690	12,900
2024-10-04	2.620	2.800	2.620	2.720	2.720	10,100
2024-10-03	2.620	2.690	2.590	2.630	2.630	15,800
2024-10-02	2.870	2.870	2.680	2.750	2.750	15,300
2024-10-01	2.800	2.850	2.700	2.760	2.760	35,900
2024-09-30	2.600	2.840	2.560	2.840	2.840	44,200
2024-09-27	2.580	2.850	2.500	2.510	2.510	176,600
2024-09-26	2.360	2.580	2.350	2.580	2.580	64,700
2024-09-25	2.270	2.360	2.250	2.320	2.320	14,200
2024-09-24	2.270	2.300	2.200	2.280	2.280	34,500
2024-09-23	2.120	2.290	2.120	2.240	2.240	17,200
2024-09-20	2.290	2.290	2.140	2.160	2.160	122,700
2024-09-19	2.370	2.440	2.220	2.230	2.230	66,700
2024-09-18	2.300	2.370	2.250	2.280	2.280	30,300
2024-09-17	2.370	2.370	2.300	2.300	2.300	12,000
2024-09-16	2.480	2.480	2.340	2.340	2.340	18,700
2024-09-13	2.500	2.560	2.350	2.380	2.380	56,000
2024-09-12	2.450	2.510	2.450	2.470	2.470	16,500
2024-09-11	2.270	2.440	2.270	2.440	2.440	29,200
2024-09-10	2.220	2.300	2.170	2.250	2.250	26,800
2024-09-09	2.280	2.320	2.240	2.240	2.240	108,300
2024-09-06	2.380	2.400	2.260	2.260	2.260	38,700
2024-09-05	2.400	2.420	2.300	2.360	2.360	25,500
2024-09-04	2.450	2.530	2.360	2.400	2.400	35,800
2024-09-03	2.660	2.660	2.420	2.420	2.420	28,300
2024-08-30	2.670	2.680	2.630	2.640	2.640	5,600
2024-08-29	2.730	2.750	2.610	2.670	2.670	12,600
2024-08-28	2.630	2.810	2.610	2.760	2.760	29,800
2024-08-27	2.700	2.740	2.640	2.650	2.650	24,100
2024-08-26	2.810	2.860	2.760	2.770	2.770	53,800

← NewerPage 9 of 21 · 1,259 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.