Largo Physical Vanadium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-12-19 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-12-16 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-12-15 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 100 |
| 2022-12-14 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-12-13 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-12-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-12-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-12-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-12-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-12-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-12-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-12-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-12-01 | 1.890 | 1.950 | 1.750 | 1.950 | 1.950 | 850 |
| 2022-11-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 203 |
| 2022-11-29 | 1.890 | 2.000 | 1.890 | 1.890 | 1.890 | 5,625 |
| 2022-11-28 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 400 |
| 2022-11-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-11-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-11-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 200 |
| 2022-11-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-11-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-11-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-11-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-11-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 125 |
| 2022-11-15 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2022-11-14 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2022-11-11 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2022-11-10 | 2.000 | 2.000 | 1.930 | 1.930 | 1.930 | 800 |
| 2022-11-09 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 117 |
| 2022-11-08 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2022-11-07 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2022-11-04 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2022-11-03 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2022-11-02 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 700 |
| 2022-11-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-10-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-10-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,425 |
| 2022-10-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-10-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-10-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-10-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-10-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 200 |
| 2022-10-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-10-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-10-18 | 2.000 | 2.000 | 1.800 | 1.800 | 1.800 | 1,250 |
| 2022-10-17 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2022-10-14 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 200 |
| 2022-10-13 | 2.050 | 2.100 | 2.050 | 2.100 | 2.100 | 1,000 |
| 2022-10-12 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2022-10-11 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2022-10-07 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2022-10-06 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2022-10-05 | 2.050 | 2.100 | 2.050 | 2.100 | 2.100 | 1,100 |
| 2022-10-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-10-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-09-30 | 2.000 | 2.150 | 2.000 | 2.000 | 2.000 | 166,734 |
| 2022-09-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 9,041 |
| 2022-09-28 | 2.250 | 2.250 | 2.220 | 2.220 | 2.220 | 5,602 |
← NewerPage 17 of 17 · 1,019 trading days
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.