Canada markets closed

Largo Inc. (LGO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.9800-0.0100 (-0.50%)
At close: 03:58PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20241.96001.98001.91001.98001.980029,214
Apr 15, 20242.10002.15001.96001.99001.990071,800
Apr 12, 20242.14002.14002.07002.14002.140083,200
Apr 11, 20242.17002.18002.07002.13002.130028,700
Apr 10, 20242.24002.27002.12002.16002.160031,300
Apr 09, 20242.11002.24002.09002.24002.240085,100
Apr 08, 20242.11002.12002.07002.09002.090017,400
Apr 05, 20242.10002.11002.04002.10002.100069,200
Apr 04, 20242.31002.31002.09002.11002.110040,500
Apr 03, 20242.15002.18002.09002.16002.160098,600
Apr 02, 20242.23002.23002.12002.15002.150021,000
Apr 01, 20242.27002.29002.22002.26002.260025,800
Mar 28, 20242.13002.32002.10002.23002.230049,600
Mar 27, 20242.05002.12002.04002.11002.110022,300
Mar 26, 20242.10002.13002.04002.06002.060040,800
Mar 25, 20242.17002.20002.04002.07002.070066,100
Mar 22, 20242.27002.28002.07002.15002.150084,600
Mar 21, 20242.37002.42002.19002.26002.260074,100
Mar 20, 20242.35002.40002.23002.33002.330085,500
Mar 19, 20242.40002.42002.26002.26002.260061,900
Mar 18, 20242.45002.45002.36002.36002.360028,600
Mar 15, 20242.49002.53002.38002.38002.380027,700
Mar 14, 20242.51002.56002.40002.48002.480053,600
Mar 13, 20242.52002.60002.52002.56002.56007,400
Mar 12, 20242.40002.54002.37002.48002.480066,100
Mar 11, 20242.34002.40002.32002.35002.350053,600
Mar 08, 20242.44002.46002.30002.30002.300058,500
Mar 07, 20242.47002.49002.40002.41002.410027,000
Mar 06, 20242.60002.60002.41002.45002.450057,800
Mar 05, 20242.45002.66002.45002.47002.470087,000
Mar 04, 20242.48002.48002.40002.41002.410016,000
Mar 01, 20242.46002.46002.40002.43002.430020,400
Feb 29, 20242.43002.48002.39002.44002.440035,800
Feb 28, 20242.50002.51002.41002.46002.460028,000
Feb 27, 20242.64002.65002.50002.50002.500072,800
Feb 26, 20242.67002.69002.58002.65002.650031,400
Feb 23, 20242.65002.69002.49002.68002.680031,200
Feb 22, 20242.60002.68002.54002.65002.650031,800
Feb 21, 20242.67002.72002.58002.60002.600052,500
Feb 20, 20242.60002.73002.60002.64002.640036,800
Feb 16, 20242.68002.80002.66002.66002.660015,800
Feb 15, 20242.65002.71002.59002.63002.63009,100
Feb 14, 20242.71002.85002.60002.61002.610030,000
Feb 13, 20242.78002.78002.57002.63002.630049,300
Feb 12, 20242.67002.82002.55002.69002.690043,000
Feb 09, 20242.50002.54002.41002.41002.410036,900
Feb 08, 20242.53002.57002.50002.50002.500013,300
Feb 07, 20242.56002.59002.50002.50002.500025,700
Feb 06, 20242.64002.66002.51002.59002.590033,000
Feb 05, 20242.66002.66002.50002.50002.500047,000
Feb 02, 20242.71002.74002.63002.63002.63009,800
Feb 01, 20242.77002.79002.65002.69002.690025,200
Jan 31, 20242.80002.81002.70002.71002.710024,700
Jan 30, 20242.75002.80002.75002.78002.780014,400
Jan 29, 20242.79002.79002.75002.78002.780026,700
Jan 26, 20242.90002.90002.77002.77002.77006,900
Jan 25, 20242.83002.87002.77002.80002.800031,900
Jan 24, 20242.83002.89002.83002.83002.83008,300
Jan 23, 20242.80002.85002.78002.80002.800019,100
Jan 22, 20242.96002.96002.80002.80002.800015,500
Jan 19, 20242.81002.90002.80002.83002.830014,200
Jan 18, 20242.77002.87002.75002.79002.790016,600
Jan 17, 20242.96002.96002.80002.83002.830042,600
Jan 16, 20243.28003.28002.95002.97002.970040,900
Jan 15, 20243.24003.30003.24003.30003.30002,800
Jan 12, 20243.32003.37003.20003.24003.240032,100
Jan 11, 20243.46003.46003.20003.20003.200030,900
Jan 10, 20243.38003.50003.28003.50003.500095,700
Jan 09, 20243.18003.30003.10003.29003.290068,700
Jan 08, 20243.05003.20002.91003.20003.200023,700
Jan 05, 20243.19003.19003.07003.11003.110015,300
Jan 04, 20243.15003.16003.09003.16003.160010,200
Jan 03, 20242.98003.18002.92003.15003.150035,700
Jan 02, 20243.05003.13002.97003.04003.040010,500
Dec 29, 20233.01003.19003.01003.05003.050019,700
Dec 28, 20233.02003.18002.95003.14003.140048,500
Dec 27, 20233.19003.19002.98003.03003.030058,900
Dec 22, 20233.14003.28003.10003.24003.240079,000
Dec 21, 20232.89003.12002.81003.07003.0700236,300
Dec 20, 20232.68002.77002.61002.64002.640022,600
Dec 19, 20232.65002.73002.63002.68002.680038,300
Dec 18, 20232.52002.76002.52002.69002.690043,000
Dec 15, 20232.66002.66002.53002.57002.570042,000
Dec 14, 20232.79002.89002.66002.66002.6600125,400
Dec 13, 20232.85002.91002.76002.91002.910029,900
Dec 12, 20232.91002.94002.83002.85002.850017,400
Dec 11, 20233.06003.06002.87002.93002.930018,400
Dec 08, 20232.95003.10002.95003.00003.000030,500
Dec 07, 20232.87003.02002.86002.94002.940033,200
Dec 06, 20232.83002.97002.83002.92002.920016,500
Dec 05, 20232.96002.97002.78002.80002.800072,200
Dec 04, 20233.21003.28002.98003.04003.040050,900
Dec 01, 20232.80003.20002.80003.20003.2000143,400
Nov 30, 20232.83002.91002.71002.78002.7800137,300
Nov 29, 20232.80002.84002.74002.76002.760046,200
Nov 28, 20232.90002.90002.75002.78002.780029,900
Nov 27, 20233.08003.08002.78002.84002.840091,400
Nov 24, 20232.86003.10002.86003.07003.070071,800
Nov 23, 20232.75002.91002.75002.86002.86008,300
Nov 22, 20232.94002.94002.75002.79002.790070,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...