Largo Physical Vanadium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 6,300 |
| 2023-12-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2023-12-01 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 700 |
| 2023-11-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2023-11-29 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 700 |
| 2023-11-28 | 1.310 | 1.310 | 1.270 | 1.270 | 1.270 | 2,539 |
| 2023-11-27 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2023-11-24 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2023-11-23 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 940 |
| 2023-11-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-11-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-11-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-11-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-11-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-11-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-11-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-11-13 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 457 |
| 2023-11-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2023-11-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2023-11-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 400 |
| 2023-11-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 662 |
| 2023-11-06 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2023-11-03 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2023-11-02 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2023-11-01 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2023-10-31 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,000 |
| 2023-10-30 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2023-10-27 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 200 |
| 2023-10-26 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2023-10-25 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2023-10-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 7,500 |
| 2023-10-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 100 |
| 2023-10-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-10-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2023-10-17 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 130 |
| 2023-10-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 100 |
| 2023-10-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 505 |
| 2023-10-03 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 16,050 |
| 2023-10-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-09-29 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 1,770 |
| 2023-09-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 100 |
| 2023-09-27 | 1.660 | 1.700 | 1.650 | 1.700 | 1.700 | 31,473 |
| 2023-09-26 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 2,300 |
| 2023-09-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 400 |
| 2023-09-22 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 100 |
| 2023-09-21 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 300 |
| 2023-09-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-09-19 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 12,600 |
| 2023-09-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-09-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 340 |
| 2023-09-14 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2023-09-13 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2023-09-12 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 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.