Largo Physical Vanadium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-05-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 8,605 |
| 2024-05-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 6,000 |
| 2024-05-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-05-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 9,400 |
| 2024-05-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 4,850 |
| 2024-05-21 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 33,625 |
| 2024-05-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 22,400 |
| 2024-05-16 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 11,110 |
| 2024-05-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-05-14 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-05-13 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-05-10 | 1.080 | 1.090 | 1.030 | 1.090 | 1.090 | 18,300 |
| 2024-05-09 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 9,763 |
| 2024-05-08 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 15,605 |
| 2024-05-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 600 |
| 2024-05-06 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 9,431 |
| 2024-05-03 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 8,925 |
| 2024-05-02 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 11,200 |
| 2024-05-01 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 10,000 |
| 2024-04-30 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-04-29 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 5,700 |
| 2024-04-26 | 1.030 | 1.060 | 1.030 | 1.050 | 1.050 | 13,950 |
| 2024-04-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-04-24 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-04-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-04-22 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 1,600 |
| 2024-04-19 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-04-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,805 |
| 2024-04-17 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 450 |
| 2024-04-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-04-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-04-12 | 1.030 | 1.100 | 1.020 | 1.100 | 1.100 | 3,300 |
| 2024-04-11 | 1.080 | 1.080 | 1.000 | 1.010 | 1.010 | 24,900 |
| 2024-04-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 100 |
| 2024-04-09 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 24,800 |
| 2024-04-08 | 1.100 | 1.100 | 1.020 | 1.020 | 1.020 | 6,200 |
| 2024-04-05 | 1.080 | 1.080 | 1.020 | 1.080 | 1.080 | 1,200 |
| 2024-04-04 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 200 |
| 2024-04-03 | 1.090 | 1.090 | 1.010 | 1.010 | 1.010 | 15,800 |
| 2024-04-02 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 1,000 |
| 2024-04-01 | 1.130 | 1.130 | 1.010 | 1.010 | 1.010 | 2,700 |
| 2024-03-28 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 27,200 |
| 2024-03-27 | 1.000 | 1.050 | 1.000 | 1.000 | 1.000 | 24,620 |
| 2024-03-26 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 600 |
| 2024-03-25 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 17,150 |
| 2024-03-22 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 1,900 |
| 2024-03-21 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,300 |
| 2024-03-20 | 1.070 | 1.100 | 1.070 | 1.080 | 1.080 | 14,400 |
| 2024-03-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 19,300 |
| 2024-03-18 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 33,100 |
| 2024-03-15 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 678 |
| 2024-03-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 6,000 |
| 2024-03-13 | 1.000 | 1.030 | 0.980 | 1.000 | 1.000 | 8,708 |
| 2024-03-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2024-03-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,055 |
| 2024-03-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,213 |
| 2024-03-07 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,331 |
| 2024-03-06 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 5,000 |
| 2024-03-05 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 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.