Largo Inc. - Common Shares (LGO)

0.6501
+0.0346 (5.62%)
NASDAQ· Last Trade: Aug 19th, 12:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Largo Inc. - Common Shares (LGO)

DateOpenHighLowCloseVolumeAdjusted Close
8/18/20260.660.680.610.62738,9940.62
8/17/20260.690.710.640.661,150,7740.66
8/14/20260.750.780.720.73375,8940.73
8/13/20260.750.780.730.75157,9730.75
8/12/20260.780.780.730.74455,3070.74
8/11/20260.800.810.750.77277,3860.77
8/10/20260.730.810.700.791,630,5650.79
8/07/20260.700.730.690.70242,7190.70
8/06/20260.670.710.660.67439,9910.67
8/05/20260.690.710.660.70436,8630.70
8/04/20260.630.680.630.66526,9220.66
8/03/20260.600.620.590.62179,2060.62
7/31/20260.600.620.580.59228,7080.59
7/30/20260.590.600.580.59200,8400.59
7/29/20260.590.600.570.58580,0900.58
7/28/20260.600.620.580.60454,1500.60
7/27/20260.630.640.550.611,124,2970.61
7/24/20260.650.650.620.62188,6930.62
7/23/20260.650.660.620.63288,6570.63
7/22/20260.650.680.640.65297,4250.65
7/21/20260.620.660.620.64395,4720.64
7/20/20260.620.630.590.60458,9670.60
7/17/20260.640.640.610.62487,1250.62
7/16/20260.660.670.630.64660,3150.64
7/15/20260.670.690.640.66503,0250.66
7/14/20260.660.700.660.66458,6080.66
7/13/20260.690.710.660.67799,9810.67
7/10/20260.710.740.700.73895,0500.73
7/09/20260.690.750.680.74903,0700.74
7/08/20260.670.750.660.692,469,2080.69
7/07/20260.710.720.640.672,989,1700.67
7/06/20260.790.790.720.731,912,6950.73
7/02/20260.720.850.710.786,580,7240.78
7/01/20260.760.820.680.7443,986,7880.74
6/30/20260.670.700.630.63472,5370.63
6/29/20260.660.700.620.66838,2650.66
6/26/20260.670.700.630.641,091,0830.64
6/25/20260.710.710.670.67311,4110.67
6/24/20260.700.720.660.67350,9950.67
6/23/20260.710.720.690.70409,7060.70
6/22/20260.730.760.710.74434,7550.74
6/18/20260.760.810.710.731,062,1160.73
6/17/20260.800.820.750.76330,2360.76
6/16/20260.820.830.760.79257,9780.79
6/15/20260.830.860.800.82527,0810.82
6/12/20260.800.830.790.80916,2310.80
6/11/20260.770.810.750.80505,1800.80
6/10/20260.780.810.750.75939,7930.75
6/09/20260.860.870.770.81960,3660.81
6/08/20260.890.890.830.84718,8560.84
6/05/20260.920.940.830.861,303,0900.86
6/04/20260.920.950.900.93389,7150.93
6/03/20260.970.970.880.931,434,5120.93
6/02/20260.930.980.930.97652,7740.97
6/01/20260.950.980.900.93685,8700.93
5/29/20260.940.960.910.931,561,2710.93
5/28/20260.970.980.930.94908,7300.94
5/27/20260.991.030.950.96475,4490.96
5/26/20260.981.000.950.97622,7440.97
5/22/20260.961.000.950.96350,8490.96
5/21/20260.940.980.930.96434,7180.96
5/20/20260.951.000.940.94460,6310.94
5/19/20261.001.000.930.95866,4740.95