Largo Physical Vanadium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-06-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 736 |
| 2023-06-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-06-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 300 |
| 2023-06-08 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2023-06-07 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2023-06-06 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2023-06-05 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 300 |
| 2023-06-02 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2023-06-01 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2023-05-31 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2023-05-30 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2023-05-29 | 1.820 | 1.910 | 1.820 | 1.910 | 1.910 | 1,500 |
| 2023-05-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2023-05-25 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2023-05-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2023-05-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2023-05-19 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,805 |
| 2023-05-18 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 800 |
| 2023-05-17 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2023-05-16 | 1.980 | 1.980 | 1.810 | 1.810 | 1.810 | 200 |
| 2023-05-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 200 |
| 2023-05-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2023-05-11 | 1.980 | 1.990 | 1.980 | 1.980 | 1.980 | 900 |
| 2023-05-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-05-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-05-08 | 1.990 | 1.990 | 1.800 | 1.800 | 1.800 | 700 |
| 2023-05-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-05-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-05-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 200 |
| 2023-05-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2023-05-01 | 1.990 | 1.990 | 1.950 | 1.950 | 1.950 | 1,400 |
| 2023-04-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-04-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-04-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 700 |
| 2023-04-25 | 1.930 | 1.950 | 1.930 | 1.950 | 1.950 | 1,300 |
| 2023-04-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-04-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-04-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-04-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 100 |
| 2023-04-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-04-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-04-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-04-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-04-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-04-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-04-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,963 |
| 2023-04-06 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 2,431 |
| 2023-04-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2023-04-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2023-04-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-03-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 22,300 |
| 2023-03-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-03-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-03-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-03-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-03-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 500 |
| 2023-03-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 100 |
| 2023-03-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-03-21 | 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.