Largo Inc. (LGO)
NASDAQ: LGO · Real-Time Price · USD
0.640
-0.034 (-5.09%)
At close: Jun 26, 2026, 4:00 PM EDT
0.653
+0.013 (2.00%)
After-hours: Jun 26, 2026, 7:40 PM EDT
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.67 | 0.70 | 0.63 | 0.64 | 0.64 | -5.09% | 1,085,181 |
| Jun 25, 2026 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | 0.67% | 311,410 |
| Jun 24, 2026 | 0.70 | 0.72 | 0.66 | 0.67 | 0.67 | -4.95% | 350,995 |
| Jun 23, 2026 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | -4.43% | 409,706 |
| Jun 22, 2026 | 0.73 | 0.76 | 0.71 | 0.74 | 0.74 | 1.39% | 434,764 |
| Jun 18, 2026 | 0.76 | 0.81 | 0.71 | 0.73 | 0.73 | -4.29% | 1,062,116 |
| Jun 17, 2026 | 0.80 | 0.82 | 0.75 | 0.76 | 0.76 | -3.82% | 330,235 |
| Jun 16, 2026 | 0.82 | 0.83 | 0.76 | 0.79 | 0.79 | -3.46% | 258,178 |
| Jun 15, 2026 | 0.83 | 0.86 | 0.80 | 0.82 | 0.82 | 2.32% | 527,080 |
| Jun 12, 2026 | 0.80 | 0.83 | 0.79 | 0.80 | 0.80 | - | 916,230 |
| Jun 11, 2026 | 0.77 | 0.81 | 0.75 | 0.80 | 0.80 | 6.67% | 505,279 |
| Jun 10, 2026 | 0.78 | 0.81 | 0.75 | 0.75 | 0.75 | -7.13% | 942,391 |
| Jun 9, 2026 | 0.86 | 0.87 | 0.77 | 0.81 | 0.81 | -3.91% | 960,812 |
| Jun 8, 2026 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -2.04% | 718,856 |
| Jun 5, 2026 | 0.94 | 0.94 | 0.83 | 0.86 | 0.86 | -7.65% | 1,303,090 |
| Jun 4, 2026 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | -0.38% | 389,714 |
| Jun 3, 2026 | 0.97 | 0.97 | 0.88 | 0.93 | 0.93 | -3.57% | 1,434,537 |
| Jun 2, 2026 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 3.47% | 652,780 |
| Jun 1, 2026 | 0.95 | 0.98 | 0.90 | 0.93 | 0.93 | 0.24% | 685,885 |
| May 29, 2026 | 0.93 | 0.96 | 0.91 | 0.93 | 0.93 | -1.22% | 1,561,270 |
| May 28, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -1.34% | 908,729 |
| May 27, 2026 | 0.99 | 1.03 | 0.95 | 0.96 | 0.96 | -1.36% | 475,449 |
| May 26, 2026 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | 0.70% | 622,744 |
| May 22, 2026 | 0.96 | 1.00 | 0.95 | 0.96 | 0.96 | 0.41% | 350,848 |
| May 21, 2026 | 0.94 | 0.98 | 0.93 | 0.96 | 0.96 | 1.69% | 434,717 |
| May 20, 2026 | 0.95 | 1.00 | 0.94 | 0.94 | 0.94 | -0.68% | 460,631 |
| May 19, 2026 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -2.56% | 866,474 |
| May 18, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -3.47% | 818,906 |
| May 15, 2026 | 0.98 | 1.02 | 0.97 | 1.01 | 1.01 | -0.49% | 846,504 |
| May 14, 2026 | 1.07 | 1.08 | 0.95 | 1.02 | 1.02 | -9.38% | 3,214,296 |
| May 13, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 956,138 |
| May 12, 2026 | 1.15 | 1.17 | 1.08 | 1.13 | 1.13 | -1.74% | 1,035,885 |
| May 11, 2026 | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | 0.88% | 1,328,111 |
| May 8, 2026 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 759,086 |
| May 7, 2026 | 1.25 | 1.27 | 1.15 | 1.16 | 1.16 | -6.45% | 924,625 |
| May 6, 2026 | 1.21 | 1.24 | 1.18 | 1.24 | 1.24 | 6.90% | 806,412 |
| May 5, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 611,723 |
| May 4, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | - | 589,014 |
| May 1, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 1,064,246 |
| Apr 30, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 898,016 |
| Apr 29, 2026 | 1.22 | 1.24 | 1.16 | 1.17 | 1.17 | -3.31% | 1,587,598 |
| Apr 28, 2026 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -5.47% | 1,412,354 |
| Apr 27, 2026 | 1.31 | 1.34 | 1.26 | 1.28 | 1.28 | -0.78% | 1,790,280 |
| Apr 24, 2026 | 1.25 | 1.37 | 1.23 | 1.29 | 1.29 | 3.20% | 2,484,309 |
| Apr 23, 2026 | 1.28 | 1.30 | 1.22 | 1.25 | 1.25 | -2.34% | 1,176,549 |
| Apr 22, 2026 | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | 4.07% | 814,529 |
| Apr 21, 2026 | 1.31 | 1.33 | 1.23 | 1.23 | 1.23 | -7.52% | 1,049,305 |
| Apr 20, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 1.53% | 502,842 |
| Apr 17, 2026 | 1.33 | 1.37 | 1.31 | 1.31 | 1.31 | -0.76% | 1,202,811 |
| Apr 16, 2026 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | 3.94% | 1,273,323 |
| Apr 15, 2026 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -1.55% | 1,220,368 |
| Apr 14, 2026 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | 0.78% | 724,119 |
| Apr 13, 2026 | 1.20 | 1.29 | 1.17 | 1.28 | 1.28 | 7.56% | 890,597 |
| Apr 10, 2026 | 1.26 | 1.30 | 1.19 | 1.19 | 1.19 | -4.80% | 849,878 |
| Apr 9, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -1.57% | 577,232 |
| Apr 8, 2026 | 1.35 | 1.37 | 1.27 | 1.27 | 1.27 | 0.79% | 1,040,132 |
| Apr 7, 2026 | 1.28 | 1.31 | 1.22 | 1.26 | 1.26 | -3.08% | 1,191,111 |
| Apr 6, 2026 | 1.28 | 1.34 | 1.23 | 1.30 | 1.30 | 6.56% | 1,118,932 |
| Apr 2, 2026 | 1.20 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 785,920 |
| Apr 1, 2026 | 1.22 | 1.32 | 1.18 | 1.26 | 1.26 | 12.50% | 2,554,377 |
| Mar 31, 2026 | 1.12 | 1.16 | 1.11 | 1.12 | 1.12 | 3.70% | 1,392,612 |
| Mar 30, 2026 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -2.70% | 703,877 |
| Mar 27, 2026 | 1.12 | 1.17 | 1.11 | 1.11 | 1.11 | -3.48% | 718,093 |
| Mar 26, 2026 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -5.74% | 816,172 |
| Mar 25, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | 2.52% | 842,490 |
| Mar 24, 2026 | 1.18 | 1.22 | 1.14 | 1.19 | 1.19 | 2.59% | 972,569 |
| Mar 23, 2026 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 1,075,532 |
| Mar 20, 2026 | 1.15 | 1.19 | 1.11 | 1.14 | 1.14 | 0.88% | 2,341,885 |
| Mar 19, 2026 | 1.12 | 1.16 | 1.08 | 1.13 | 1.13 | -0.88% | 2,122,949 |
| Mar 18, 2026 | 1.21 | 1.21 | 1.13 | 1.14 | 1.14 | -5.79% | 1,109,749 |
| Mar 17, 2026 | 1.24 | 1.25 | 1.18 | 1.21 | 1.21 | -0.82% | 948,352 |
| Mar 16, 2026 | 1.26 | 1.37 | 1.22 | 1.22 | 1.22 | -2.40% | 996,309 |
| Mar 13, 2026 | 1.35 | 1.40 | 1.25 | 1.25 | 1.25 | -6.02% | 2,320,821 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.32 | 1.33 | 1.33 | -8.28% | 2,440,754 |
| Mar 11, 2026 | 1.54 | 1.54 | 1.40 | 1.45 | 1.45 | -7.05% | 2,462,717 |
| Mar 10, 2026 | 1.58 | 1.64 | 1.56 | 1.56 | 1.56 | 0.65% | 1,426,569 |
| Mar 9, 2026 | 1.48 | 1.57 | 1.45 | 1.55 | 1.55 | - | 1,420,888 |
| Mar 6, 2026 | 1.62 | 1.63 | 1.53 | 1.55 | 1.55 | -4.32% | 1,410,211 |
| Mar 5, 2026 | 1.72 | 1.74 | 1.58 | 1.62 | 1.62 | -5.81% | 1,614,577 |
| Mar 4, 2026 | 1.75 | 1.78 | 1.66 | 1.72 | 1.72 | 1.78% | 1,358,776 |
| Mar 3, 2026 | 1.68 | 1.75 | 1.61 | 1.69 | 1.69 | -8.65% | 3,384,059 |
| Mar 2, 2026 | 1.69 | 1.86 | 1.66 | 1.85 | 1.85 | 10.12% | 3,196,969 |
| Feb 27, 2026 | 1.59 | 1.69 | 1.59 | 1.68 | 1.68 | 3.70% | 1,646,906 |
| Feb 26, 2026 | 1.60 | 1.66 | 1.54 | 1.62 | 1.62 | 2.53% | 1,382,399 |
| Feb 25, 2026 | 1.55 | 1.63 | 1.50 | 1.58 | 1.58 | 4.64% | 1,174,040 |
| Feb 24, 2026 | 1.38 | 1.54 | 1.37 | 1.51 | 1.51 | 7.09% | 1,915,260 |
| Feb 23, 2026 | 1.39 | 1.42 | 1.33 | 1.41 | 1.41 | 1.44% | 1,836,929 |
| Feb 20, 2026 | 1.40 | 1.46 | 1.37 | 1.39 | 1.39 | -1.42% | 1,200,830 |
| Feb 19, 2026 | 1.43 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 1,248,190 |
| Feb 18, 2026 | 1.43 | 1.49 | 1.42 | 1.45 | 1.45 | 1.40% | 1,020,585 |
| Feb 17, 2026 | 1.48 | 1.51 | 1.37 | 1.43 | 1.43 | -3.38% | 1,432,408 |
| Feb 13, 2026 | 1.55 | 1.59 | 1.48 | 1.48 | 1.48 | -3.27% | 2,129,096 |
| Feb 12, 2026 | 1.83 | 1.83 | 1.50 | 1.53 | 1.53 | -18.18% | 4,840,043 |
| Feb 11, 2026 | 1.80 | 1.93 | 1.71 | 1.87 | 1.87 | 11.31% | 6,699,664 |
| Feb 10, 2026 | 1.68 | 1.77 | 1.67 | 1.68 | 1.68 | 0.60% | 3,085,627 |
| Feb 9, 2026 | 1.55 | 1.70 | 1.46 | 1.67 | 1.67 | 12.84% | 4,531,549 |
| Feb 6, 2026 | 1.29 | 1.50 | 1.29 | 1.48 | 1.48 | 20.33% | 3,501,084 |
| Feb 5, 2026 | 1.36 | 1.41 | 1.22 | 1.23 | 1.23 | -7.52% | 1,444,142 |
| Feb 4, 2026 | 1.36 | 1.40 | 1.26 | 1.33 | 1.33 | 2.31% | 4,142,703 |
| Feb 3, 2026 | 1.28 | 1.34 | 1.22 | 1.30 | 1.30 | 7.44% | 2,079,774 |