Largo Physical Vanadium Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.920	0.990	0.920	0.990	0.990	5,000
2026-04-24	1.000	1.000	0.930	0.930	0.930	9,600
2026-04-23	1.000	1.000	1.000	1.000	1.000	0
2026-04-22	1.000	1.000	1.000	1.000	1.000	1,139
2026-04-21	1.000	1.000	0.940	0.940	0.940	13,300
2026-04-20	0.990	1.000	0.940	1.000	1.000	13,500
2026-04-17	0.940	0.940	0.940	0.940	0.940	1,000
2026-04-16	0.980	0.980	0.930	0.930	0.930	19,432
2026-04-15	0.990	0.990	0.990	0.990	0.990	0
2026-04-14	0.990	0.990	0.990	0.990	0.990	0
2026-04-13	0.990	0.990	0.990	0.990	0.990	3,540
2026-04-10	0.990	0.990	0.990	0.990	0.990	3,800
2026-04-09	0.960	0.960	0.960	0.960	0.960	1,018
2026-04-08	0.930	0.930	0.930	0.930	0.930	608
2026-04-07	0.930	0.930	0.930	0.930	0.930	0
2026-04-06	0.930	0.930	0.930	0.930	0.930	0
2026-04-02	0.930	0.930	0.930	0.930	0.930	1,120
2026-04-01	0.980	0.980	0.980	0.980	0.980	1,500
2026-03-31	0.950	0.950	0.860	0.860	0.860	10,370
2026-03-30	0.900	0.900	0.900	0.900	0.900	3,000
2026-03-27	0.910	0.950	0.910	0.950	0.950	4,500
2026-03-26	0.980	0.980	0.980	0.980	0.980	0
2026-03-25	0.980	0.980	0.980	0.980	0.980	0
2026-03-24	0.950	0.980	0.950	0.980	0.980	5,593
2026-03-23	0.900	0.900	0.900	0.900	0.900	0
2026-03-20	0.980	0.980	0.900	0.900	0.900	15,100
2026-03-19	1.000	1.000	0.980	0.980	0.980	1,501
2026-03-18	0.900	1.000	0.900	1.000	1.000	3,678
2026-03-17	0.900	0.900	0.900	0.900	0.900	1,629
2026-03-16	0.930	0.930	0.890	0.890	0.890	4,002
2026-03-13	1.000	1.000	0.950	0.950	0.950	15,600
2026-03-12	1.000	1.000	1.000	1.000	1.000	800
2026-03-11	0.930	0.930	0.930	0.930	0.930	0
2026-03-10	0.930	0.930	0.930	0.930	0.930	0
2026-03-09	0.930	0.930	0.930	0.930	0.930	0
2026-03-06	0.990	0.990	0.930	0.930	0.930	17,024
2026-03-05	0.940	0.940	0.940	0.940	0.940	2,000
2026-03-04	1.040	1.040	0.940	0.970	0.970	19,432
2026-03-03	1.010	1.010	1.010	1.010	1.010	40,091
2026-03-02	1.000	1.000	1.000	1.000	1.000	1,501
2026-02-27	0.990	0.990	0.990	0.990	0.990	0
2026-02-26	0.990	0.990	0.990	0.990	0.990	0
2026-02-25	1.030	1.030	0.990	0.990	0.990	25,357
2026-02-24	0.940	1.000	0.940	1.000	1.000	6,299
2026-02-23	0.940	0.950	0.940	0.950	0.950	4,002
2026-02-20	0.840	0.900	0.840	0.900	0.900	7,000
2026-02-19	0.830	0.830	0.830	0.830	0.830	0
2026-02-18	0.830	0.830	0.830	0.830	0.830	0
2026-02-17	0.830	0.830	0.830	0.830	0.830	0
2026-02-13	0.900	0.920	0.830	0.830	0.830	3,506
2026-02-12	0.820	0.820	0.820	0.820	0.820	3,482
2026-02-11	0.900	0.940	0.830	0.830	0.830	19,000
2026-02-10	0.830	0.900	0.830	0.830	0.830	20,500
2026-02-09	0.850	0.900	0.850	0.850	0.850	16,150
2026-02-06	0.810	0.810	0.810	0.810	0.810	500
2026-02-05	0.900	0.900	0.820	0.820	0.820	3,001
2026-02-04	0.810	0.810	0.810	0.810	0.810	0
2026-02-03	0.810	0.810	0.810	0.810	0.810	0
2026-02-02	0.810	0.810	0.810	0.810	0.810	0
2026-01-30	0.910	0.910	0.810	0.810	0.810	10,000

← NewerPage 3 of 17 · 1,018 trading daysOlder →

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.