Canada markets open in 8 hours 6 minutes

Loop Industries, Inc. (LOOP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.8600+0.1800 (+6.72%)
At close: 04:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20242.67002.88002.64002.86002.860025,600
May 21, 20242.84002.85002.67002.67002.670018,800
May 20, 20242.75002.84002.75002.84002.840011,000
May 17, 20242.72002.77202.68002.68002.68002,300
May 16, 20242.76002.85402.70002.75002.75006,800
May 15, 20242.85902.85902.70902.80002.80007,600
May 14, 20242.68002.85002.68002.81002.810010,400
May 13, 20242.78002.87902.78002.85002.850015,600
May 10, 20242.79002.87002.79002.83002.83002,200
May 09, 20242.65502.85002.65502.82002.82004,400
May 08, 20242.85002.88602.84002.88602.88603,000
May 07, 20242.88002.90002.82102.85002.850011,800
May 06, 20242.84002.95302.64002.86002.860010,300
May 03, 20242.96002.96002.69502.85502.855015,900
May 02, 20242.90002.93002.75002.93002.930017,300
May 01, 20242.86002.97002.60002.79002.790080,000
Apr 30, 20242.85002.90502.82002.84002.84006,400
Apr 29, 20242.83002.98002.80002.98002.98008,300
Apr 26, 20242.82002.84002.73002.84002.84004,700
Apr 25, 20242.81002.82002.81002.82002.82003,700
Apr 24, 20242.77002.85002.77002.80002.80007,100
Apr 23, 20242.79002.79002.75002.75002.75001,100
Apr 22, 20242.63002.72802.63002.68002.680016,200
Apr 19, 20242.71002.71002.58002.58002.580016,700
Apr 18, 20242.70002.79802.64002.66002.66005,900
Apr 17, 20242.87102.89002.67902.67902.679026,300
Apr 16, 20242.90002.90002.65202.86002.86006,700
Apr 15, 20242.93002.93002.62402.78002.780021,200
Apr 12, 20242.61002.79002.61002.78002.780012,300
Apr 11, 20242.72002.85002.62002.62002.620019,600
Apr 10, 20242.86002.90002.68202.71502.71509,000
Apr 09, 20242.93702.94002.88502.94002.94001,700
Apr 08, 20243.00003.00002.92002.98002.98004,500
Apr 05, 20242.91002.91002.86002.91002.91006,500
Apr 04, 20243.00003.00002.90002.95002.950010,200
Apr 03, 20242.96003.04902.96003.00003.00003,900
Apr 02, 20242.91003.00002.91003.00003.000030,300
Apr 01, 20242.80002.85002.71702.84002.840010,300
Mar 28, 20242.73002.84002.70002.80002.800026,900
Mar 27, 20242.78002.79002.70402.75002.750017,400
Mar 26, 20242.75002.84002.71002.80002.8000163,600
Mar 25, 20242.76002.83802.70002.72002.7200235,500
Mar 22, 20242.80002.80002.69002.72002.720046,500
Mar 21, 20242.90002.90002.80002.81002.810013,700
Mar 20, 20242.72002.90002.72002.90002.900068,800
Mar 19, 20242.70002.86002.70002.74002.740010,000
Mar 18, 20242.73002.90002.68002.68002.680037,200
Mar 15, 20242.70002.75002.68002.69002.69008,900
Mar 14, 20242.65002.75002.64002.74002.740013,200
Mar 13, 20242.67002.72002.60002.60002.600021,700
Mar 12, 20242.76002.82002.71002.72002.720021,000
Mar 11, 20242.76002.94002.76002.76002.760023,000
Mar 08, 20242.90003.00502.84002.84002.840018,900
Mar 07, 20242.97502.99002.89002.89002.890016,200
Mar 06, 20242.86003.07002.86003.03003.030016,200
Mar 05, 20243.10003.10002.85002.85002.850036,100
Mar 04, 20243.09003.13003.06003.09503.09505,100
Mar 01, 20243.17003.17003.01003.06003.06007,200
Feb 29, 20243.20003.22003.10003.14003.140021,100
Feb 28, 20243.29003.35003.14703.22003.22008,300
Feb 27, 20243.35003.44903.35003.35003.350020,700
Feb 26, 20243.29003.45003.18803.35003.350022,800
Feb 23, 20243.14003.32003.14003.25003.25005,200
Feb 22, 20242.84003.31002.81403.20003.200019,400
Feb 21, 20242.75002.89802.75002.85002.85008,900
Feb 20, 20242.89002.91002.70002.72002.720021,100
Feb 16, 20243.09003.10002.91002.91002.910019,600
Feb 15, 20242.91003.07002.91003.00003.000010,700
Feb 14, 20242.91003.08002.91002.92002.920013,700
Feb 13, 20243.00003.15502.90002.91002.910014,800
Feb 12, 20243.00003.13603.00003.02003.020024,900
Feb 09, 20243.18003.29503.11003.13003.130018,800
Feb 08, 20243.41903.41903.26003.26003.260018,100
Feb 07, 20243.42003.52203.36003.36003.36008,700
Feb 06, 20243.39003.50003.35003.43003.430042,700
Feb 05, 20243.31003.50003.30003.43003.430050,900
Feb 02, 20243.50003.51003.45003.46003.460026,000
Feb 01, 20243.54003.54003.46003.49003.4900102,600
Jan 31, 20243.50003.53903.47003.52003.520016,200
Jan 30, 20243.45003.60103.42003.50003.500086,400
Jan 29, 20243.50003.65003.46003.49003.490065,900
Jan 26, 20243.55003.59003.49003.50003.500011,500
Jan 25, 20243.50003.63003.46003.50003.50009,400
Jan 24, 20243.57003.60003.48003.51003.510012,700
Jan 23, 20243.68003.68003.51303.53003.53007,600
Jan 22, 20243.51003.72003.51003.60003.60009,300
Jan 19, 20243.79003.81003.52003.52003.520017,700
Jan 18, 20243.80003.84003.75503.79003.79003,100
Jan 17, 20243.51003.76003.51003.71003.71006,600
Jan 16, 20243.66003.85003.62503.66003.660096,600
Jan 12, 20243.71003.78003.65003.65003.65003,000
Jan 11, 20243.95003.95503.50003.65003.650032,600
Jan 10, 20243.90004.15503.81003.92003.920017,400
Jan 09, 20243.65504.00003.65503.91003.910029,500
Jan 08, 20243.48003.64003.48003.64003.640011,100
Jan 05, 20243.50003.53003.48003.50003.500020,800
Jan 04, 20243.60003.60003.50003.55003.550010,100
Jan 03, 20243.60003.63003.51003.63003.630028,800
Jan 02, 20243.73003.88003.64003.65003.65008,200
Dec 29, 20233.80003.90003.75003.78003.78005,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...