Largo Physical Vanadium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-08-22 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-08-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-08-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-08-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-08-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-08-15 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-08-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-08-13 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-08-12 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 663 |
| 2024-08-09 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 51,025 |
| 2024-08-08 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 25,300 |
| 2024-08-07 | 1.010 | 1.060 | 1.010 | 1.060 | 1.060 | 340,718 |
| 2024-08-06 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 34,259 |
| 2024-08-02 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 6,985 |
| 2024-08-01 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 22,600 |
| 2024-07-31 | 0.930 | 0.930 | 0.920 | 0.920 | 0.920 | 2,880 |
| 2024-07-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,000 |
| 2024-07-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,000 |
| 2024-07-26 | 0.970 | 0.970 | 0.950 | 0.970 | 0.970 | 35,506 |
| 2024-07-25 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 6,500 |
| 2024-07-24 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2,200 |
| 2024-07-23 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,265 |
| 2024-07-22 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-07-19 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-07-18 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 7,900 |
| 2024-07-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-07-16 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 5,900 |
| 2024-07-15 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 100 |
| 2024-07-12 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 4,000 |
| 2024-07-11 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 7,500 |
| 2024-07-10 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-07-09 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-07-08 | 1.020 | 1.020 | 0.960 | 0.960 | 0.960 | 3,100 |
| 2024-07-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,600 |
| 2024-07-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,900 |
| 2024-07-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-07-02 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-06-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 14,200 |
| 2024-06-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-06-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-06-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-06-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 37,200 |
| 2024-06-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-06-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,005 |
| 2024-06-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 663 |
| 2024-06-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-06-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 11,600 |
| 2024-06-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 7,500 |
| 2024-06-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,500 |
| 2024-06-12 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-06-11 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 90,350 |
| 2024-06-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 20,570 |
| 2024-06-07 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 58,600 |
| 2024-06-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 700 |
| 2024-06-05 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 27,810 |
| 2024-06-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 94,560 |
| 2024-06-03 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 21,000 |
| 2024-05-31 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 100,000 |
| 2024-05-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
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.