Skip to main content
Largo Physical Vanadium Corp. (TSXV:VAND)
Canada flag Canada · Delayed Price · Currency is CAD
0.990
+0.060 (6.45%)
At close: Apr 27, 2026

Largo Physical Vanadium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.920.990.920.990.996.45%5,000
Apr 24, 20261.001.000.930.930.93-7.00%9,600
Apr 22, 20261.001.001.001.001.006.38%1,139
Apr 21, 20261.001.000.940.940.94-6.00%13,300
Apr 20, 20260.991.000.941.001.006.38%13,500
Apr 17, 20260.940.940.940.940.941.08%1,000
Apr 16, 20260.980.980.930.930.93-6.06%19,432
Apr 13, 20260.990.990.990.990.99-3,540
Apr 10, 20260.990.990.990.990.993.13%3,800
Apr 9, 20260.960.960.960.960.963.23%1,018
Apr 8, 20260.930.930.930.930.93-608
Apr 2, 20260.930.930.930.930.93-5.10%1,120
Apr 1, 20260.980.980.980.980.9813.95%1,500
Mar 31, 20260.950.950.860.860.86-4.44%10,370
Mar 30, 20260.900.900.900.900.90-5.26%3,000
Mar 27, 20260.910.950.910.950.95-3.06%4,500
Mar 24, 20260.950.980.950.980.988.89%5,593
Mar 20, 20260.980.980.900.900.90-8.16%15,100
Mar 19, 20261.001.000.980.980.98-2.00%1,501
Mar 18, 20260.901.000.901.001.0011.11%3,678
Mar 17, 20260.900.900.900.900.901.12%1,629
Mar 16, 20260.930.930.890.890.89-6.32%4,002
Mar 13, 20261.001.000.950.950.95-5.00%15,600
Mar 12, 20261.001.001.001.001.007.53%800
Mar 6, 20260.990.990.930.930.93-1.06%17,024
Mar 5, 20260.940.940.940.940.94-3.09%2,000
Mar 4, 20261.041.040.940.970.97-3.96%19,432
Mar 3, 20261.011.011.011.011.011.00%40,091
Mar 2, 20261.001.001.001.001.001.01%1,501
Feb 25, 20261.031.030.990.990.99-1.00%25,357
Feb 24, 20260.941.000.941.001.005.26%6,299
Feb 23, 20260.940.950.940.950.955.56%4,002
Feb 20, 20260.840.900.840.900.908.43%7,000
Feb 13, 20260.900.920.830.830.831.22%3,506
Feb 12, 20260.820.820.820.820.82-1.20%3,482
Feb 11, 20260.900.940.830.830.83-19,000
Feb 10, 20260.830.900.830.830.83-2.35%20,500
Feb 9, 20260.850.900.850.850.854.94%16,150
Feb 6, 20260.810.810.810.810.81-1.22%500
Feb 5, 20260.900.900.820.820.821.23%3,001
Jan 30, 20260.910.910.810.810.81-10.00%10,000
Jan 29, 20260.820.900.820.900.9012.50%47,115
Jan 28, 20260.780.800.780.800.80-11,900
Jan 27, 20260.800.870.700.800.80-5.88%78,724
Jan 26, 20260.800.850.800.850.851.19%6,292
Jan 23, 20260.800.840.800.840.846.33%4,100
Jan 21, 20260.790.790.790.790.799.72%1,032
Jan 20, 20260.740.740.720.720.72-14.29%10,360
Jan 19, 20260.840.840.730.840.8412.00%14,400
Jan 16, 20260.750.750.750.750.75-11.76%5,000
Jan 15, 20260.850.850.850.850.85-4.49%3,480
Jan 14, 20260.880.890.880.890.898.54%12,000
Jan 13, 20260.820.820.820.820.82-10,000
Jan 12, 20260.790.850.790.820.8217.14%26,520
Jan 8, 20260.760.760.700.700.70-7.89%1,100
Jan 7, 20260.780.800.760.760.768.57%9,550
Jan 6, 20260.700.700.700.700.70-1.41%1,001
Jan 5, 20260.690.710.690.710.71-5.33%1,163
Jan 2, 20260.750.750.750.750.75-5,500
Dec 31, 20250.670.750.670.750.757.14%2,000
Dec 30, 20250.780.780.700.700.70-6.67%2,012
Dec 29, 20250.750.750.750.750.7510.29%2,100
Dec 22, 20250.680.680.680.680.68-2,000
Dec 19, 20250.680.680.680.680.68-1.45%10,000
Dec 15, 20250.690.690.690.690.69-14,501
Dec 11, 20250.700.700.690.690.691.47%9,000
Dec 9, 20250.680.680.680.680.6813.33%10,000
Dec 4, 20250.600.600.600.600.60-1.64%1,500
Dec 2, 20250.650.650.610.610.61-3.17%11,501
Nov 26, 20250.630.630.630.630.63-5,000
Nov 24, 20250.610.690.570.630.63-3.08%19,401
Nov 19, 20250.620.650.620.650.654.84%7,001
Nov 18, 20250.630.630.620.620.62-15.07%15,000
Nov 17, 20250.730.730.730.730.732.82%502
Nov 14, 20250.710.710.710.710.7112.70%2,000
Nov 10, 20250.630.630.630.630.631.61%2,000
Nov 4, 20250.630.630.620.620.62-3.13%19,590
Nov 3, 20250.660.660.640.640.64-9.86%34,004
Oct 30, 20250.710.710.710.710.71-1.39%5,000