Largo Inc. (TSX:LGO)
Canada
· Delayed Price · Currency is CAD 2.110
-0.120 (-5.38%)
At close: Mar 6, 2026
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.30 | 2.30 | 2.09 | 2.11 | 2.11 | -5.38% | 214,829 |
| Mar 5, 2026 | 2.33 | 2.38 | 2.17 | 2.23 | 2.23 | -5.51% | 265,949 |
| Mar 4, 2026 | 2.41 | 2.42 | 2.28 | 2.36 | 2.36 | 1.29% | 171,883 |
| Mar 3, 2026 | 2.35 | 2.38 | 2.22 | 2.33 | 2.33 | -8.27% | 606,002 |
| Mar 2, 2026 | 2.37 | 2.55 | 2.26 | 2.54 | 2.54 | 9.48% | 587,635 |
| Feb 27, 2026 | 2.25 | 2.32 | 2.17 | 2.32 | 2.32 | 4.04% | 298,312 |
| Feb 26, 2026 | 2.17 | 2.27 | 2.13 | 2.23 | 2.23 | 2.76% | 303,852 |
| Feb 25, 2026 | 2.15 | 2.23 | 2.05 | 2.17 | 2.17 | 4.83% | 223,930 |
| Feb 24, 2026 | 1.91 | 2.10 | 1.89 | 2.07 | 2.07 | 7.81% | 165,117 |
| Feb 23, 2026 | 1.88 | 1.94 | 1.83 | 1.92 | 1.92 | 1.05% | 243,668 |
| Feb 20, 2026 | 1.93 | 1.98 | 1.88 | 1.90 | 1.90 | -2.06% | 166,067 |
| Feb 19, 2026 | 1.95 | 2.00 | 1.91 | 1.94 | 1.94 | -2.02% | 96,002 |
| Feb 18, 2026 | 1.97 | 2.03 | 1.95 | 1.98 | 1.98 | 0.51% | 95,691 |
| Feb 17, 2026 | 2.13 | 2.13 | 1.87 | 1.97 | 1.97 | -3.43% | 267,394 |
| Feb 13, 2026 | 2.10 | 2.15 | 2.03 | 2.04 | 2.04 | -2.39% | 224,675 |
| Feb 12, 2026 | 2.48 | 2.49 | 2.04 | 2.09 | 2.09 | -17.72% | 556,776 |
| Feb 11, 2026 | 2.46 | 2.61 | 2.33 | 2.54 | 2.54 | 10.92% | 915,819 |
| Feb 10, 2026 | 2.30 | 2.39 | 2.25 | 2.29 | 2.29 | 1.78% | 481,527 |
| Feb 9, 2026 | 2.11 | 2.30 | 1.99 | 2.25 | 2.25 | 11.39% | 450,442 |
| Feb 6, 2026 | 1.79 | 2.05 | 1.79 | 2.02 | 2.02 | 20.96% | 421,048 |
| Feb 5, 2026 | 1.86 | 1.92 | 1.66 | 1.67 | 1.67 | -9.24% | 258,407 |
| Feb 4, 2026 | 1.83 | 1.91 | 1.73 | 1.84 | 1.84 | 4.55% | 282,613 |
| Feb 3, 2026 | 1.77 | 1.82 | 1.68 | 1.76 | 1.76 | 6.02% | 198,116 |
| Feb 2, 2026 | 1.68 | 1.74 | 1.65 | 1.66 | 1.66 | -2.92% | 131,697 |
| Jan 30, 2026 | 1.71 | 1.77 | 1.66 | 1.71 | 1.71 | -3.93% | 113,104 |
| Jan 29, 2026 | 1.88 | 1.88 | 1.70 | 1.78 | 1.78 | -3.78% | 155,263 |
| Jan 28, 2026 | 1.81 | 1.86 | 1.78 | 1.85 | 1.85 | 2.21% | 138,502 |
| Jan 27, 2026 | 1.82 | 1.87 | 1.79 | 1.81 | 1.81 | -0.55% | 137,402 |
| Jan 26, 2026 | 2.05 | 2.05 | 1.82 | 1.82 | 1.82 | -7.61% | 271,050 |
| Jan 23, 2026 | 1.92 | 2.00 | 1.92 | 1.97 | 1.97 | 3.14% | 96,921 |
| Jan 22, 2026 | 2.00 | 2.01 | 1.90 | 1.91 | 1.91 | -4.02% | 91,150 |
| Jan 21, 2026 | 1.84 | 2.02 | 1.84 | 1.99 | 1.99 | 8.15% | 286,346 |
| Jan 20, 2026 | 1.77 | 1.88 | 1.77 | 1.84 | 1.84 | -1.08% | 78,813 |
| Jan 19, 2026 | 1.86 | 1.89 | 1.84 | 1.86 | 1.86 | 0.54% | 59,040 |
| Jan 16, 2026 | 1.89 | 1.89 | 1.77 | 1.85 | 1.85 | 1.09% | 137,839 |
| Jan 15, 2026 | 1.90 | 1.90 | 1.80 | 1.83 | 1.83 | -2.14% | 131,228 |
| Jan 14, 2026 | 1.71 | 1.89 | 1.69 | 1.87 | 1.87 | 10.00% | 199,734 |
| Jan 13, 2026 | 1.69 | 1.75 | 1.65 | 1.70 | 1.70 | 1.19% | 93,984 |
| Jan 12, 2026 | 1.66 | 1.74 | 1.65 | 1.68 | 1.68 | 2.44% | 169,980 |
| Jan 9, 2026 | 1.52 | 1.66 | 1.51 | 1.64 | 1.64 | 8.61% | 101,407 |
| Jan 8, 2026 | 1.61 | 1.61 | 1.47 | 1.51 | 1.51 | -9.04% | 109,285 |
| Jan 7, 2026 | 1.66 | 1.69 | 1.55 | 1.66 | 1.66 | 0.61% | 143,584 |
| Jan 6, 2026 | 1.58 | 1.65 | 1.53 | 1.65 | 1.65 | 4.43% | 82,669 |
| Jan 5, 2026 | 1.47 | 1.62 | 1.45 | 1.58 | 1.58 | 9.72% | 185,834 |
| Jan 2, 2026 | 1.33 | 1.44 | 1.32 | 1.44 | 1.44 | 9.92% | 56,152 |
| Dec 31, 2025 | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | 1.55% | 47,339 |
| Dec 30, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -3.01% | 47,111 |
| Dec 29, 2025 | 1.37 | 1.41 | 1.31 | 1.33 | 1.33 | -3.62% | 79,800 |
| Dec 24, 2025 | 1.35 | 1.39 | 1.31 | 1.38 | 1.38 | -0.72% | 45,893 |
| Dec 23, 2025 | 1.31 | 1.43 | 1.31 | 1.39 | 1.39 | 2.96% | 70,932 |
| Dec 22, 2025 | 1.32 | 1.41 | 1.32 | 1.35 | 1.35 | 2.27% | 55,160 |
| Dec 19, 2025 | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | 4.76% | 50,595 |
| Dec 18, 2025 | 1.28 | 1.29 | 1.23 | 1.26 | 1.26 | - | 141,530 |
| Dec 17, 2025 | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 56,909 |
| Dec 16, 2025 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | 81,917 |
| Dec 15, 2025 | 1.39 | 1.40 | 1.33 | 1.36 | 1.36 | -2.86% | 79,732 |
| Dec 12, 2025 | 1.50 | 1.51 | 1.40 | 1.40 | 1.40 | -3.45% | 35,837 |
| Dec 11, 2025 | 1.44 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 78,816 |
| Dec 10, 2025 | 1.46 | 1.49 | 1.43 | 1.48 | 1.48 | 1.37% | 34,754 |
| Dec 9, 2025 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.10% | 8,705 |
| Dec 8, 2025 | 1.43 | 1.46 | 1.39 | 1.43 | 1.43 | 1.42% | 87,389 |
| Dec 5, 2025 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -3.42% | 38,660 |
| Dec 4, 2025 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -2.67% | 80,437 |
| Dec 3, 2025 | 1.48 | 1.50 | 1.43 | 1.50 | 1.50 | 4.90% | 92,990 |
| Dec 2, 2025 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | 3.62% | 83,685 |
| Dec 1, 2025 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | - | 46,576 |
| Nov 28, 2025 | 1.34 | 1.41 | 1.32 | 1.38 | 1.38 | 5.34% | 130,617 |
| Nov 27, 2025 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -0.76% | 6,313 |
| Nov 26, 2025 | 1.30 | 1.32 | 1.27 | 1.32 | 1.32 | 1.54% | 90,080 |
| Nov 25, 2025 | 1.26 | 1.34 | 1.26 | 1.30 | 1.30 | 1.56% | 73,393 |
| Nov 24, 2025 | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | 0.79% | 135,864 |
| Nov 21, 2025 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -3.79% | 121,998 |
| Nov 20, 2025 | 1.41 | 1.43 | 1.30 | 1.32 | 1.32 | -3.65% | 102,850 |
| Nov 19, 2025 | 1.39 | 1.43 | 1.34 | 1.37 | 1.37 | -0.72% | 68,962 |
| Nov 18, 2025 | 1.30 | 1.39 | 1.27 | 1.38 | 1.38 | 6.15% | 53,603 |
| Nov 17, 2025 | 1.36 | 1.36 | 1.26 | 1.30 | 1.30 | -2.99% | 160,443 |
| Nov 14, 2025 | 1.36 | 1.41 | 1.32 | 1.34 | 1.34 | -1.47% | 216,376 |
| Nov 13, 2025 | 1.54 | 1.54 | 1.35 | 1.36 | 1.36 | -11.69% | 251,617 |
| Nov 12, 2025 | 1.59 | 1.61 | 1.53 | 1.54 | 1.54 | -3.14% | 80,309 |
| Nov 11, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -1.85% | 29,500 |
| Nov 10, 2025 | 1.58 | 1.63 | 1.57 | 1.62 | 1.62 | 5.19% | 86,167 |
| Nov 7, 2025 | 1.56 | 1.56 | 1.45 | 1.54 | 1.54 | -3.75% | 223,554 |
| Nov 6, 2025 | 1.68 | 1.68 | 1.57 | 1.60 | 1.60 | -4.19% | 45,693 |
| Nov 5, 2025 | 1.57 | 1.67 | 1.57 | 1.67 | 1.67 | 5.70% | 29,680 |
| Nov 4, 2025 | 1.58 | 1.68 | 1.55 | 1.58 | 1.58 | -1.86% | 112,045 |
| Nov 3, 2025 | 1.75 | 1.75 | 1.59 | 1.61 | 1.61 | -3.59% | 136,126 |
| Oct 31, 2025 | 1.68 | 1.71 | 1.62 | 1.67 | 1.67 | 3.09% | 42,697 |
| Oct 30, 2025 | 1.63 | 1.71 | 1.62 | 1.62 | 1.62 | -1.82% | 101,566 |
| Oct 29, 2025 | 1.64 | 1.65 | 1.55 | 1.65 | 1.65 | 4.43% | 69,995 |
| Oct 28, 2025 | 1.64 | 1.64 | 1.53 | 1.58 | 1.58 | -3.07% | 130,550 |
| Oct 27, 2025 | 1.62 | 1.63 | 1.52 | 1.63 | 1.63 | 0.62% | 151,619 |
| Oct 24, 2025 | 1.60 | 1.63 | 1.55 | 1.62 | 1.62 | 2.53% | 103,758 |
| Oct 23, 2025 | 1.61 | 1.66 | 1.55 | 1.58 | 1.58 | -1.25% | 128,954 |
| Oct 22, 2025 | 1.71 | 1.71 | 1.57 | 1.60 | 1.60 | -5.88% | 178,796 |
| Oct 21, 2025 | 1.84 | 1.84 | 1.68 | 1.70 | 1.70 | -8.60% | 229,659 |
| Oct 20, 2025 | 1.82 | 1.91 | 1.79 | 1.86 | 1.86 | 3.33% | 124,502 |
| Oct 17, 2025 | 1.91 | 1.92 | 1.76 | 1.80 | 1.80 | -3.74% | 294,652 |
| Oct 16, 2025 | 2.00 | 2.18 | 1.83 | 1.87 | 1.87 | -6.97% | 363,587 |
| Oct 15, 2025 | 1.75 | 2.20 | 1.58 | 2.01 | 2.01 | -42.90% | 1,053,874 |
| Oct 14, 2025 | 3.26 | 3.71 | 3.26 | 3.52 | 3.52 | 25.27% | 203,084 |