Largo Inc. (TSX:LGO)
Canada
· Delayed Price · Currency is CAD 1.680
-0.070 (-4.00%)
Apr 28, 2026, 4:00 PM EST
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.75 | 1.75 | 1.66 | 1.68 | 1.68 | -4.00% | 102,626 |
| Apr 27, 2026 | 1.77 | 1.81 | 1.73 | 1.75 | 1.75 | -0.57% | 100,598 |
| Apr 24, 2026 | 1.76 | 1.87 | 1.68 | 1.76 | 1.76 | 2.92% | 183,826 |
| Apr 23, 2026 | 1.76 | 1.78 | 1.67 | 1.71 | 1.71 | -2.84% | 147,493 |
| Apr 22, 2026 | 1.75 | 1.79 | 1.72 | 1.76 | 1.76 | 2.92% | 97,341 |
| Apr 21, 2026 | 1.80 | 1.81 | 1.69 | 1.71 | 1.71 | -7.07% | 163,399 |
| Apr 20, 2026 | 1.81 | 1.84 | 1.75 | 1.84 | 1.84 | 1.10% | 104,981 |
| Apr 17, 2026 | 1.85 | 1.88 | 1.80 | 1.82 | 1.82 | 1.11% | 175,479 |
| Apr 16, 2026 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | 1.69% | 96,137 |
| Apr 15, 2026 | 1.81 | 1.83 | 1.74 | 1.77 | 1.77 | -1.67% | 89,413 |
| Apr 14, 2026 | 1.78 | 1.82 | 1.76 | 1.80 | 1.80 | 1.12% | 99,744 |
| Apr 13, 2026 | 1.62 | 1.78 | 1.62 | 1.78 | 1.78 | 7.88% | 100,731 |
| Apr 10, 2026 | 1.74 | 1.74 | 1.64 | 1.65 | 1.65 | -5.17% | 117,616 |
| Apr 9, 2026 | 1.81 | 1.82 | 1.73 | 1.74 | 1.74 | -2.79% | 141,338 |
| Apr 8, 2026 | 1.85 | 1.91 | 1.76 | 1.79 | 1.79 | 2.29% | 156,936 |
| Apr 7, 2026 | 1.81 | 1.81 | 1.70 | 1.75 | 1.75 | -3.31% | 169,759 |
| Apr 6, 2026 | 1.77 | 1.86 | 1.76 | 1.81 | 1.81 | 5.85% | 185,000 |
| Apr 2, 2026 | 1.73 | 1.77 | 1.66 | 1.71 | 1.71 | -2.29% | 248,300 |
| Apr 1, 2026 | 1.64 | 1.83 | 1.64 | 1.75 | 1.75 | 10.06% | 335,750 |
| Mar 31, 2026 | 1.54 | 1.63 | 1.54 | 1.59 | 1.59 | 5.30% | 227,991 |
| Mar 30, 2026 | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | -3.21% | 161,943 |
| Mar 27, 2026 | 1.56 | 1.61 | 1.54 | 1.56 | 1.56 | -2.50% | 171,565 |
| Mar 26, 2026 | 1.68 | 1.69 | 1.59 | 1.60 | 1.60 | -5.88% | 92,507 |
| Mar 25, 2026 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | 4.29% | 130,588 |
| Mar 24, 2026 | 1.60 | 1.65 | 1.57 | 1.63 | 1.63 | 1.87% | 100,326 |
| Mar 23, 2026 | 1.59 | 1.63 | 1.57 | 1.60 | 1.60 | 2.56% | 113,708 |
| Mar 20, 2026 | 1.56 | 1.62 | 1.52 | 1.56 | 1.56 | - | 288,781 |
| Mar 19, 2026 | 1.53 | 1.58 | 1.48 | 1.56 | 1.56 | - | 267,938 |
| Mar 18, 2026 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -5.45% | 205,569 |
| Mar 17, 2026 | 1.66 | 1.70 | 1.62 | 1.65 | 1.65 | -0.60% | 192,275 |
| Mar 16, 2026 | 1.71 | 1.75 | 1.66 | 1.66 | 1.66 | -2.92% | 138,783 |
| Mar 13, 2026 | 1.82 | 1.89 | 1.71 | 1.71 | 1.71 | -6.04% | 352,042 |
| Mar 12, 2026 | 1.96 | 1.96 | 1.81 | 1.82 | 1.82 | -8.08% | 550,618 |
| Mar 11, 2026 | 2.10 | 2.10 | 1.91 | 1.98 | 1.98 | -7.91% | 256,796 |
| Mar 10, 2026 | 2.19 | 2.22 | 2.14 | 2.15 | 2.15 | 2.87% | 215,041 |
| Mar 9, 2026 | 2.02 | 2.13 | 1.99 | 2.09 | 2.09 | -0.95% | 211,547 |
| 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 |