Largo Physical Vanadium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2023-09-08 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 2,212 |
| 2023-09-07 | 1.700 | 1.700 | 1.620 | 1.620 | 1.620 | 8,000 |
| 2023-09-06 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2023-09-05 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2023-09-01 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2023-08-31 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2023-08-30 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 100 |
| 2023-08-29 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 5,600 |
| 2023-08-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-08-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 200 |
| 2023-08-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2023-08-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2023-08-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2023-08-21 | 1.950 | 1.950 | 1.940 | 1.950 | 1.950 | 3,701 |
| 2023-08-18 | 1.930 | 1.940 | 1.860 | 1.860 | 1.860 | 3,301 |
| 2023-08-17 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2023-08-16 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2023-08-15 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2023-08-14 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2023-08-11 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 115 |
| 2023-08-10 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 127 |
| 2023-08-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 7,562 |
| 2023-08-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-08-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 102 |
| 2023-08-03 | 1.950 | 2.050 | 1.950 | 2.050 | 2.050 | 7,000 |
| 2023-08-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2023-08-01 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2023-07-31 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 200 |
| 2023-07-28 | 1.840 | 1.950 | 1.840 | 1.950 | 1.950 | 500 |
| 2023-07-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-07-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-07-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-07-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-07-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2023-07-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2023-07-19 | 1.680 | 1.700 | 1.650 | 1.700 | 1.700 | 2,876 |
| 2023-07-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2023-07-17 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2023-07-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2023-07-13 | 1.770 | 1.770 | 1.680 | 1.680 | 1.680 | 222 |
| 2023-07-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 10,067 |
| 2023-07-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-07-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-07-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-07-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 255 |
| 2023-07-05 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2023-07-04 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 155 |
| 2023-06-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2023-06-29 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,500 |
| 2023-06-28 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,500 |
| 2023-06-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 100 |
| 2023-06-26 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2023-06-23 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2023-06-22 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2023-06-21 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2023-06-20 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 8,100 |
| 2023-06-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 900 |
| 2023-06-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-06-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 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.