Canada markets closed

Largo Inc. (LGO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.6500+0.0900 (+5.77%)
At close: 04:00PM EDT
1.6599 +0.01 (+0.60%)
After hours: 06:53PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20241.66001.67001.55001.65001.650043,436
May 08, 20241.63001.66001.54001.56001.560035,000
May 07, 20241.70001.77001.62001.67001.670030,600
May 06, 20241.69001.74001.68001.73001.730053,400
May 03, 20241.66001.68001.60001.67001.670023,300
May 02, 20241.55001.63001.51001.63001.630028,800
May 01, 20241.61001.65001.55001.59001.590035,700
Apr 30, 20241.52001.64001.51001.60001.600046,000
Apr 29, 20241.63001.67001.50001.56001.5600127,800
Apr 26, 20241.48001.63001.48001.60001.600060,400
Apr 25, 20241.53001.54001.47001.50001.500033,400
Apr 24, 20241.45001.54001.45001.53001.530021,000
Apr 23, 20241.45001.51001.44001.49001.490073,700
Apr 22, 20241.46001.47001.39001.46001.460055,700
Apr 19, 20241.42001.49001.39001.46001.460021,800
Apr 18, 20241.49001.49001.38001.40001.400035,000
Apr 17, 20241.44001.49001.38001.44001.440054,400
Apr 16, 20241.41001.46001.38001.43001.430048,100
Apr 15, 20241.56001.58001.40001.43001.4300132,500
Apr 12, 20241.56001.57001.51001.54001.540054,900
Apr 11, 20241.64001.64001.52001.56001.560056,400
Apr 10, 20241.66001.67001.55001.56001.560090,200
Apr 09, 20241.55001.66001.54001.65001.650080,900
Apr 08, 20241.56001.57001.51001.55001.550035,800
Apr 05, 20241.54001.56001.50001.54001.540045,700
Apr 04, 20241.68001.69001.55001.55001.550076,900
Apr 03, 20241.59001.61001.55001.59001.590096,900
Apr 02, 20241.67001.67001.55001.60001.600079,700
Apr 01, 20241.67001.69001.64001.67001.670028,700
Mar 28, 20241.57001.71001.56001.65001.650099,700
Mar 27, 20241.52001.57001.50001.56001.560054,400
Mar 26, 20241.60001.60001.50001.51001.510098,700
Mar 25, 20241.56001.65001.50001.54001.540084,100
Mar 22, 20241.58001.74001.50001.58001.5800226,300
Mar 21, 20241.74001.78001.62001.66001.6600108,600
Mar 20, 20241.67001.78001.63001.75001.7500131,200
Mar 19, 20241.79001.81001.65001.69001.6900128,600
Mar 18, 20241.83001.84001.73001.75001.7500215,300
Mar 15, 20241.82001.90001.78001.79001.790024,100
Mar 14, 20241.92001.92001.77001.82001.820060,900
Mar 13, 20241.85001.92001.81001.91001.910034,600
Mar 12, 20241.76001.89001.75001.81001.810027,300
Mar 11, 20241.74001.79001.71001.78001.780097,400
Mar 08, 20241.82001.83001.70001.71001.7100114,000
Mar 07, 20241.80001.88001.78001.82001.820028,300
Mar 06, 20241.83001.88001.78001.80001.800060,500
Mar 05, 20241.80001.97001.80001.83001.8300171,200
Mar 04, 20241.82001.83001.76001.79001.790043,400
Mar 01, 20241.85001.85001.77001.80001.800058,800
Feb 29, 20241.83001.88001.76001.81001.810046,300
Feb 28, 20241.85001.99001.77001.80001.800066,900
Feb 27, 20241.93001.95001.84001.85001.850070,600
Feb 26, 20241.93001.98001.90001.96001.960025,800
Feb 23, 20241.92002.00001.88001.98001.980025,500
Feb 22, 20241.92001.98001.86001.96001.960034,300
Feb 21, 20241.99002.06001.90001.93001.930038,000
Feb 20, 20241.94002.07001.94001.95001.950037,300
Feb 16, 20241.97002.08001.97002.03002.030050,700
Feb 15, 20241.99002.02001.92001.95001.950030,900
Feb 14, 20242.06002.12001.92001.94001.9400102,800
Feb 13, 20241.99002.05001.84001.98001.9800103,600
Feb 12, 20241.80002.11001.80002.02002.0200120,200
Feb 09, 20241.85001.90001.78001.79001.7900210,800
Feb 08, 20241.90001.92001.86001.86001.860025,400
Feb 07, 20241.91001.98001.86001.87001.870016,800
Feb 06, 20241.92001.99001.85001.92001.920043,700
Feb 05, 20242.02002.02001.85001.85001.850081,500
Feb 02, 20242.00002.05001.96001.98001.980024,500
Feb 01, 20242.00002.08001.99002.00002.000061,900
Jan 31, 20242.04002.11002.00002.00002.000029,400
Jan 30, 20242.09002.09002.04002.06002.060016,100
Jan 29, 20242.07002.09002.03002.07002.070036,600
Jan 26, 20242.14002.14002.06002.06002.060019,600
Jan 25, 20242.13002.14002.06002.08002.080056,200
Jan 24, 20242.08002.13002.08002.12002.120022,400
Jan 23, 20242.06002.11002.06002.09002.090037,400
Jan 22, 20242.11002.21002.07002.07002.070025,100
Jan 19, 20242.11002.17002.07002.12002.120039,900
Jan 18, 20242.14002.14002.03002.07002.070047,700
Jan 17, 20242.20002.20002.06002.11002.110086,800
Jan 16, 20242.42002.43002.17002.19002.1900132,000
Jan 12, 20242.38002.55002.38002.41002.410096,800
Jan 11, 20242.62002.62002.38002.40002.400060,900
Jan 10, 20242.44002.63002.44002.59002.590097,600
Jan 09, 20242.33002.47002.29002.45002.4500112,500
Jan 08, 20242.30002.40002.23002.37002.3700114,700
Jan 05, 20242.34002.35002.30002.34002.340047,800
Jan 04, 20242.38002.38002.29002.33002.330044,200
Jan 03, 20242.20002.38002.16002.32002.320094,300
Jan 02, 20242.31002.36002.23002.26002.260067,300
Dec 29, 20232.35002.43002.29002.31002.3100110,300
Dec 28, 20232.32002.41002.24002.35002.350051,400
Dec 27, 20232.42002.45002.25002.29002.2900113,500
Dec 26, 20232.43002.43002.33002.42002.420066,100
Dec 22, 20232.33002.47002.30002.43002.4300140,400
Dec 21, 20232.14002.34001.99002.30002.3000297,200
Dec 20, 20231.94002.08001.94001.96001.9600107,800
Dec 19, 20231.99002.05001.98001.98001.9800129,100
Dec 18, 20231.92002.09001.86002.00002.0000176,000
Dec 15, 20231.97001.99001.90001.96001.9600232,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...