Largo Physical Vanadium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.820	0.900	0.820	0.900	0.900	47,115
2026-01-28	0.780	0.800	0.780	0.800	0.800	11,900
2026-01-27	0.800	0.870	0.700	0.800	0.800	78,724
2026-01-26	0.800	0.850	0.800	0.850	0.850	6,292
2026-01-23	0.800	0.840	0.800	0.840	0.840	4,100
2026-01-22	0.790	0.790	0.790	0.790	0.790	0
2026-01-21	0.790	0.790	0.790	0.790	0.790	1,032
2026-01-20	0.740	0.740	0.720	0.720	0.720	10,360
2026-01-19	0.840	0.840	0.730	0.840	0.840	14,400
2026-01-16	0.750	0.750	0.750	0.750	0.750	5,000
2026-01-15	0.850	0.850	0.850	0.850	0.850	3,480
2026-01-14	0.880	0.890	0.880	0.890	0.890	12,000
2026-01-13	0.820	0.820	0.820	0.820	0.820	10,000
2026-01-12	0.790	0.850	0.790	0.820	0.820	26,520
2026-01-09	0.700	0.700	0.700	0.700	0.700	0
2026-01-08	0.760	0.760	0.700	0.700	0.700	1,100
2026-01-07	0.780	0.800	0.760	0.760	0.760	9,550
2026-01-06	0.700	0.700	0.700	0.700	0.700	1,001
2026-01-05	0.690	0.710	0.690	0.710	0.710	1,163
2026-01-02	0.750	0.750	0.750	0.750	0.750	5,500
2025-12-31	0.670	0.750	0.670	0.750	0.750	2,000
2025-12-30	0.780	0.780	0.700	0.700	0.700	2,012
2025-12-29	0.750	0.750	0.750	0.750	0.750	2,100
2025-12-24	0.680	0.680	0.680	0.680	0.680	0
2025-12-23	0.680	0.680	0.680	0.680	0.680	0
2025-12-22	0.680	0.680	0.680	0.680	0.680	2,000
2025-12-19	0.680	0.680	0.680	0.680	0.680	10,000
2025-12-18	0.690	0.690	0.690	0.690	0.690	0
2025-12-17	0.690	0.690	0.690	0.690	0.690	0
2025-12-16	0.690	0.690	0.690	0.690	0.690	0
2025-12-15	0.690	0.690	0.690	0.690	0.690	14,501
2025-12-12	0.690	0.690	0.690	0.690	0.690	0
2025-12-11	0.700	0.700	0.690	0.690	0.690	9,000
2025-12-10	0.680	0.680	0.680	0.680	0.680	0
2025-12-09	0.680	0.680	0.680	0.680	0.680	10,000
2025-12-08	0.600	0.600	0.600	0.600	0.600	0
2025-12-05	0.600	0.600	0.600	0.600	0.600	0
2025-12-04	0.600	0.600	0.600	0.600	0.600	1,500
2025-12-03	0.610	0.610	0.610	0.610	0.610	0
2025-12-02	0.650	0.650	0.610	0.610	0.610	11,501
2025-12-01	0.630	0.630	0.630	0.630	0.630	0
2025-11-28	0.630	0.630	0.630	0.630	0.630	0
2025-11-27	0.630	0.630	0.630	0.630	0.630	0
2025-11-26	0.630	0.630	0.630	0.630	0.630	5,000
2025-11-25	0.630	0.630	0.630	0.630	0.630	0
2025-11-24	0.610	0.690	0.570	0.630	0.630	19,401
2025-11-21	0.650	0.650	0.650	0.650	0.650	0
2025-11-20	0.650	0.650	0.650	0.650	0.650	0
2025-11-19	0.620	0.650	0.620	0.650	0.650	7,001
2025-11-18	0.630	0.630	0.620	0.620	0.620	15,000
2025-11-17	0.730	0.730	0.730	0.730	0.730	502
2025-11-14	0.710	0.710	0.710	0.710	0.710	2,000
2025-11-13	0.630	0.630	0.630	0.630	0.630	0
2025-11-12	0.630	0.630	0.630	0.630	0.630	0
2025-11-11	0.630	0.630	0.630	0.630	0.630	0
2025-11-10	0.630	0.630	0.630	0.630	0.630	2,000
2025-11-07	0.620	0.620	0.620	0.620	0.620	0
2025-11-06	0.620	0.620	0.620	0.620	0.620	0
2025-11-05	0.620	0.620	0.620	0.620	0.620	0
2025-11-04	0.630	0.630	0.620	0.620	0.620	19,590

← NewerPage 4 of 5 · 251 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.