Largo Physical Vanadium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-03-01 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-02-29 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,000 |
| 2024-02-28 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 5,000 |
| 2024-02-27 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 5,000 |
| 2024-02-26 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-02-23 | 0.950 | 1.020 | 0.930 | 0.930 | 0.930 | 2,311 |
| 2024-02-22 | 1.050 | 1.050 | 0.920 | 0.950 | 0.950 | 34,409 |
| 2024-02-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 105 |
| 2024-02-20 | 1.060 | 1.060 | 1.010 | 1.050 | 1.050 | 14,710 |
| 2024-02-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-02-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 305 |
| 2024-02-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-02-13 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 2,510 |
| 2024-02-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 3,105 |
| 2024-02-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 14,200 |
| 2024-02-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 300 |
| 2024-02-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 900 |
| 2024-02-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 200 |
| 2024-02-02 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 24,100 |
| 2024-02-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10,000 |
| 2024-01-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-01-30 | 1.180 | 1.180 | 1.100 | 1.100 | 1.100 | 5,100 |
| 2024-01-29 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 22,700 |
| 2024-01-26 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-01-25 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 10,000 |
| 2024-01-24 | 1.250 | 1.280 | 1.230 | 1.240 | 1.240 | 21,600 |
| 2024-01-23 | 1.300 | 1.300 | 1.130 | 1.130 | 1.130 | 3,600 |
| 2024-01-22 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 300 |
| 2024-01-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-01-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-01-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-01-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 905 |
| 2024-01-15 | 1.470 | 1.470 | 1.150 | 1.150 | 1.150 | 2,200 |
| 2024-01-12 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-01-11 | 1.110 | 1.110 | 1.050 | 1.050 | 1.050 | 1,328 |
| 2024-01-10 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 3,100 |
| 2024-01-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 300 |
| 2024-01-08 | 1.050 | 1.140 | 1.050 | 1.120 | 1.120 | 7,800 |
| 2024-01-05 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-01-04 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,400 |
| 2024-01-03 | 1.050 | 1.100 | 1.010 | 1.100 | 1.100 | 1,700 |
| 2024-01-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-12-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-12-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-12-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-12-22 | 1.160 | 1.160 | 1.100 | 1.100 | 1.100 | 2,100 |
| 2023-12-21 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 18,525 |
| 2023-12-20 | 1.200 | 1.200 | 1.160 | 1.200 | 1.200 | 6,400 |
| 2023-12-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2023-12-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2023-12-15 | 1.200 | 1.200 | 1.110 | 1.110 | 1.110 | 7,700 |
| 2023-12-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-13 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 773 |
| 2023-12-12 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2023-12-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 400 |
| 2023-12-08 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2023-12-07 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2023-12-06 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 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.