Largo Physical Vanadium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-03-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,000 |
| 2023-03-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,500 |
| 2023-03-15 | 1.780 | 1.780 | 1.760 | 1.760 | 1.760 | 3,100 |
| 2023-03-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 250 |
| 2023-03-13 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1,600 |
| 2023-03-10 | 1.860 | 1.960 | 1.860 | 1.960 | 1.960 | 500 |
| 2023-03-09 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 750 |
| 2023-03-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 100 |
| 2023-03-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-03-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-03-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-03-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-03-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-02-28 | 1.910 | 2.000 | 1.900 | 2.000 | 2.000 | 5,329 |
| 2023-02-27 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2023-02-24 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2023-02-23 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2023-02-22 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2023-02-21 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2023-02-17 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 11,228 |
| 2023-02-16 | 1.980 | 1.990 | 1.980 | 1.990 | 1.990 | 900 |
| 2023-02-15 | 1.980 | 2.000 | 1.950 | 2.000 | 2.000 | 11,113 |
| 2023-02-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,000 |
| 2023-02-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-02-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-02-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,300 |
| 2023-02-08 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2023-02-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2023-02-06 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2023-02-03 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2023-02-02 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2023-02-01 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2023-01-31 | 1.770 | 1.770 | 1.760 | 1.760 | 1.760 | 633 |
| 2023-01-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-01-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-01-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4,387 |
| 2023-01-25 | 1.830 | 2.000 | 1.770 | 2.000 | 2.000 | 400 |
| 2023-01-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 111 |
| 2023-01-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-01-20 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-01-19 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-01-18 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-01-17 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-01-16 | 1.900 | 1.900 | 1.840 | 1.840 | 1.840 | 700 |
| 2023-01-13 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2023-01-12 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2023-01-11 | 2.000 | 2.100 | 1.920 | 1.920 | 1.920 | 2,300 |
| 2023-01-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 200 |
| 2023-01-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 400 |
| 2023-01-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-01-05 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 7,660 |
| 2023-01-04 | 2.150 | 2.150 | 2.100 | 2.100 | 2.100 | 1,152 |
| 2023-01-03 | 2.090 | 2.150 | 2.090 | 2.150 | 2.150 | 311 |
| 2022-12-30 | 1.940 | 2.000 | 1.940 | 1.990 | 1.990 | 25,148 |
| 2022-12-29 | 1.650 | 1.950 | 1.650 | 1.950 | 1.950 | 3,800 |
| 2022-12-28 | 1.850 | 1.850 | 1.700 | 1.700 | 1.700 | 1,301 |
| 2022-12-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-12-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 100 |
| 2022-12-21 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 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.