Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Largo Resources Ltd (OP: LGORF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 16, 2021 15.44 15.44 15.44 0 +0.33(+2.18%)
Apr 15, 2021 15.68 15.68 14.90 15.11 185,824 +0.30(+2.03%)
Apr 14, 2021 16.15 16.47 14.79 14.81 110,272 -0.35(-2.31%)
Apr 13, 2021 16.00 16.65 14.88 15.16 182,307 -0.61(-3.87%)
Apr 12, 2021 16.50 16.93 15.66 15.77 288,828 +0.32(+2.07%)
Apr 09, 2021 13.00 15.54 12.97 15.45 392,900 +2.46(+18.91%)
Apr 08, 2021 13.97 13.97 12.99 12.99 66,916 -0.54(-4.02%)
Apr 07, 2021 13.59 13.87 13.52 13.54 19,801 -0.14(-1.05%)
Apr 06, 2021 13.57 14.09 13.57 13.68 34,561 -0.12(-0.87%)
Apr 05, 2021 13.72 13.94 13.53 13.80 12,013 +12.27(+799.02%)
Mar 05, 2021 1.535 1.535 1.535 0 +0.14(+9.64%)
Mar 04, 2021 1.510 1.540 1.390 1.400 632,658 -0.11(-7.13%)
Mar 03, 2021 1.535 1.580 1.500 1.508 420,128 -0.05(-3.11%)
Mar 02, 2021 1.500 1.590 1.480 1.556 1,616,809 +0.10(+6.57%)
Mar 01, 2021 1.400 1.463 1.380 1.460 635,199 +0.07(+5.04%)
Feb 26, 2021 1.325 1.410 1.230 1.390 1,283,400 +0.04(+2.96%)
Feb 25, 2021 1.419 1.450 1.350 1.350 467,301 -0.06(-4.26%)
Feb 24, 2021 1.440 1.460 1.340 1.410 423,813 +0.03(+2.17%)
Feb 23, 2021 1.440 1.460 1.290 1.380 918,554 -0.06(-4.17%)
Feb 22, 2021 1.561 1.600 1.399 1.440 901,407 -0.15(-9.43%)
Feb 19, 2021 1.674 1.720 1.520 1.590 1,118,800 -0.04(-2.45%)
Feb 18, 2021 1.599 1.650 1.570 1.630 1,524,630 +0.05(+3.16%)
Feb 17, 2021 1.470 1.620 1.434 1.580 1,493,890 +0.12(+8.22%)
Feb 16, 2021 1.440 1.550 1.390 1.460 1,356,328 +0.03(+2.10%)
Feb 12, 2021 1.460 1.500 1.410 1.430 1,341,400 -0.03(-1.79%)
Feb 11, 2021 1.650 1.650 1.450 1.456 918,863 -0.04(-2.93%)
Feb 10, 2021 1.520 1.520 1.445 1.500 804,125 +0.02(+1.35%)
Feb 09, 2021 1.465 1.510 1.460 1.480 758,659 -0.02(-1.60%)
Feb 08, 2021 1.538 1.538 1.445 1.504 1,796,609 +0.07(+5.17%)
Feb 05, 2021 1.449 1.470 1.410 1.430 1,064,000 -0.02(-1.38%)
Feb 04, 2021 1.500 1.500 1.410 1.450 441,632 -0.03(-2.03%)
Feb 03, 2021 1.480 1.490 1.410 1.480 902,835 +0.02(+1.37%)
Feb 02, 2021 1.440 1.470 1.400 1.460 739,558 +0.01(+0.39%)
Feb 01, 2021 1.394 1.500 1.380 1.454 2,219,888 +0.05(+3.88%)
Jan 29, 2021 1.400 1.450 1.360 1.400 570,400 +0.00(+0.00%)
Jan 28, 2021 1.421 1.470 1.360 1.400 918,586 +0.00(+0.00%)
Jan 27, 2021 1.480 1.490 1.350 1.400 1,667,613 -0.07(-4.76%)
Jan 26, 2021 1.538 1.554 1.390 1.470 1,221,308 -0.05(-3.29%)
Jan 25, 2021 1.580 1.720 1.470 1.520 1,607,100 +0.03(+2.01%)
Jan 22, 2021 1.500 1.520 1.444 1.490 940,500 -0.01(-0.90%)
Jan 21, 2021 1.600 1.700 1.489 1.504 1,761,939 -0.09(-5.50%)
Jan 20, 2021 1.500 1.720 1.489 1.591 4,384,404 +0.20(+14.46%)
Jan 19, 2021 1.420 1.430 1.300 1.390 818,711 +0.09(+6.92%)
Jan 15, 2021 1.350 1.350 1.270 1.300 615,800 -0.01(-1.03%)
Jan 14, 2021 1.150 1.400 1.150 1.313 2,085,622 +0.10(+8.06%)
Jan 13, 2021 1.240 1.240 1.180 1.216 348,078 +0.02(+1.29%)
Jan 12, 2021 1.150 1.200 1.124 1.200 605,191 +0.10(+9.09%)
Jan 11, 2021 1.240 1.240 1.099 1.100 305,476 -0.04(-3.76%)
Jan 08, 2021 1.155 1.170 1.110 1.143 360,200 +0.00(+0.26%)
Jan 07, 2021 1.140 1.170 1.130 1.140 544,186 -0.00(-0.05%)
Jan 06, 2021 1.188 1.188 1.120 1.141 350,355 -0.04(-3.34%)
Jan 05, 2021 1.250 1.250 1.120 1.180 385,062 +0.03(+2.89%)
Jan 04, 2021 1.240 1.241 1.110 1.147 671,166 +0.04(+3.81%)
Dec 31, 2020 1.105 1.105 1.105 872,891 -0.01(-0.47%)
Dec 30, 2020 1.070 1.140 1.070 1.110 872,891 +0.04(+3.74%)
Dec 29, 2020 1.050 1.100 1.050 1.070 347,150 +0.01(+0.47%)
Dec 28, 2020 1.030 1.100 1.030 1.065 419,629 +0.02(+2.40%)
Dec 24, 2020 1.100 1.100 1.020 1.040 340,900 -0.02(-1.89%)
Dec 23, 2020 1.050 1.100 1.010 1.060 794,556 +0.01(+0.95%)
Dec 22, 2020 1.150 1.150 1.046 1.050 595,214 -0.02(-2.22%)
Dec 21, 2020 1.100 1.160 1.050 1.074 1,220,326 -0.09(-7.46%)
Dec 18, 2020 1.108 1.200 1.080 1.160 2,015,000 +0.10(+9.47%)
Dec 17, 2020 1.080 1.140 0.9541 1.060 3,869,792 -0.02(-1.85%)
Dec 16, 2020 1.010 1.100 0.9729 1.080 843,500 +0.11(+11.00%)
Dec 15, 2020 1.070 1.091 0.9550 0.9730 1,144,945 -0.10(-9.07%)
Dec 14, 2020 1.270 1.280 1.060 1.070 781,408 -0.17(-13.71%)
Dec 11, 2020 1.250 1.250 1.187 1.240 447,000 +0.04(+3.33%)
Dec 10, 2020 1.045 1.211 1.034 1.200 1,034,201 +0.12(+11.63%)
Dec 09, 2020 1.130 1.180 1.030 1.075 1,678,189 -0.08(-7.33%)
Dec 08, 2020 0.9200 1.180 0.9200 1.160 3,908,167 +0.26(+28.93%)
Dec 07, 2020 0.9100 1.000 0.8950 0.8997 1,074,220 -0.04(-4.29%)
Dec 04, 2020 0.8745 0.9432 0.8745 0.9400 477,500 +0.05(+5.99%)
Dec 03, 2020 0.8400 0.9000 0.8400 0.8869 405,103 +0.03(+3.95%)
Dec 02, 2020 0.8100 0.8532 0.8100 0.8532 346,563 +0.05(+6.72%)
Dec 01, 2020 0.8465 0.8465 0.7850 0.7995 314,012 -0.03(-3.22%)
Nov 30, 2020 0.8500 0.8540 0.8103 0.8261 187,840 -0.01(-1.63%)
Nov 27, 2020 0.8530 0.8650 0.8294 0.8398 94,600 -0.02(-2.76%)
Nov 25, 2020 0.8490 0.8650 0.8229 0.8636 709,600 +0.02(+2.81%)
Nov 24, 2020 0.8025 0.8450 0.8009 0.8400 477,020 +0.04(+5.66%)
Nov 23, 2020 0.7710 0.8090 0.7710 0.7950 405,380 +0.02(+2.03%)
Nov 20, 2020 0.7880 0.7990 0.7714 0.7792 143,100 -0.00(-0.10%)
Nov 19, 2020 0.7650 0.7820 0.7530 0.7800 219,760 +0.01(+1.30%)
Nov 18, 2020 0.7693 0.7768 0.7500 0.7700 108,612 +0.01(+0.65%)
Nov 17, 2020 0.7841 0.7890 0.7549 0.7650 240,191 -0.01(-0.73%)
Nov 16, 2020 0.7439 0.7899 0.7439 0.7706 532,164 +0.03(+4.15%)
Nov 13, 2020 0.7200 0.7409 0.7100 0.7399 129,600 +0.02(+2.76%)
Nov 12, 2020 0.7298 0.7420 0.7151 0.7200 55,349 +0.00(+0.38%)
Nov 11, 2020 0.7300 0.7455 0.7106 0.7173 156,831 -0.01(-1.50%)
Nov 10, 2020 0.6943 0.7282 0.6817 0.7282 154,667 +0.04(+5.23%)
Nov 09, 2020 0.7282 0.7282 0.6880 0.6920 224,628 +0.00(+0.19%)
Nov 06, 2020 0.7000 0.7200 0.6825 0.6907 128,400 -0.01(-1.75%)
Nov 05, 2020 0.7183 0.7220 0.6951 0.7030 96,189 -0.01(-1.33%)
Nov 04, 2020 0.7145 0.7200 0.7065 0.7125 30,275 -0.00(-0.07%)
Nov 03, 2020 0.6890 0.7350 0.6890 0.7130 46,970 -0.00(-0.28%)
Nov 02, 2020 0.7312 0.7312 0.7149 0.7150 70,103 -0.01(-1.97%)
Oct 30, 2020 0.6973 0.7294 0.6900 0.7294 73,300 +0.02(+2.59%)
Oct 29, 2020 0.7099 0.7216 0.7030 0.7110 28,437 +0.01(+1.57%)
Oct 28, 2020 0.7490 0.7490 0.6970 0.7000 294,818 -0.05(-6.48%)
Oct 27, 2020 0.7563 0.7563 0.7348 0.7485 42,306 -0.00(-0.08%)
Oct 26, 2020 0.7501 0.7600 0.7460 0.7491 108,387 -0.01(-0.81%)
Oct 23, 2020 0.7500 0.7770 0.7470 0.7552 45,600 -0.01(-1.00%)
Oct 22, 2020 0.7437 0.7759 0.7437 0.7628 58,114 -0.01(-0.94%)
Oct 21, 2020 0.7550 0.8049 0.7550 0.7700 55,829 -0.00(-0.41%)
Oct 20, 2020 0.8000 0.8000 0.7440 0.7732 107,031 +0.03(+3.72%)
Oct 19, 2020 0.7300 0.8300 0.7300 0.7455 225,164 +0.02(+2.26%)
Oct 16, 2020 0.7305 0.7500 0.7290 0.7290 131,500 -0.02(-2.71%)
Oct 15, 2020 0.7300 0.7510 0.7300 0.7493 47,944 -0.00(-0.11%)
Oct 14, 2020 0.7640 0.7640 0.7499 0.7501 196,236 -0.01(-1.76%)
Oct 13, 2020 0.7654 0.7716 0.7533 0.7635 170,820 -0.01(-0.66%)
Oct 12, 2020 0.7501 0.8250 0.7501 0.7686 52,006 +0.00(+0.42%)
Oct 09, 2020 0.7800 0.8000 0.7654 0.7654 83,700 -0.01(-1.32%)
Oct 08, 2020 0.7896 0.8040 0.7730 0.7756 61,227 -0.01(-0.70%)
Oct 07, 2020 0.7705 0.7935 0.7601 0.7811 99,023 +0.02(+2.44%)
Oct 06, 2020 0.7300 0.7800 0.7300 0.7625 94,855 -0.00(-0.16%)
Oct 05, 2020 0.7800 0.7800 0.7436 0.7637 169,462 -0.01(-0.99%)
Oct 02, 2020 0.7893 0.8007 0.7713 0.7713 25,300 -0.04(-4.79%)
Oct 01, 2020 0.8162 0.8200 0.8000 0.8101 40,163 -0.01(-1.21%)
Sep 30, 2020 0.8675 0.8675 0.7895 0.8200 80,972 -0.04(-4.16%)
Sep 29, 2020 0.7730 0.8556 0.7330 0.8556 305,582 +0.08(+10.54%)
Sep 28, 2020 0.7300 0.7980 0.7300 0.7740 95,811 +0.02(+3.20%)
Sep 25, 2020 0.7658 0.7706 0.7412 0.7500 122,900 +0.00(+0.00%)
Sep 24, 2020 0.7890 0.7890 0.7420 0.7500 167,212 +0.00(+0.00%)
Sep 23, 2020 0.7602 0.7832 0.7500 0.7500 73,807 -0.01(-1.54%)
Sep 22, 2020 0.8021 0.8021 0.7572 0.7617 55,529 -0.02(-3.01%)
Sep 21, 2020 0.8200 0.8200 0.7755 0.7853 50,762 -0.03(-3.76%)
Sep 18, 2020 0.8309 0.8542 0.8160 0.8160 267,400 -0.01(-0.89%)
Sep 17, 2020 0.8074 0.8233 0.8055 0.8233 159,311 -0.00(-0.21%)
Sep 16, 2020 0.8250 0.8350 0.8161 0.8250 135,117 +0.01(+0.61%)
Sep 15, 2020 0.7890 0.8310 0.7890 0.8200 63,373 -0.00(-0.30%)
Sep 14, 2020 0.7500 0.8300 0.7500 0.8225 198,967 +0.07(+8.90%)
Sep 11, 2020 0.7556 0.7688 0.7541 0.7553 76,700 -0.01(-1.18%)
Sep 10, 2020 0.7755 0.7800 0.7600 0.7643 63,771 -0.01(-1.19%)
Sep 09, 2020 0.7700 0.8106 0.7400 0.7735 108,507 +0.01(+0.86%)
Sep 08, 2020 0.7609 0.7850 0.7415 0.7669 299,633 -0.02(-2.24%)
Sep 04, 2020 0.7816 0.7912 0.7700 0.7845 82,700 +0.00(+0.58%)
Sep 03, 2020 0.7929 0.8071 0.7794 0.7800 85,340 -0.03(-3.70%)
Sep 02, 2020 0.8093 0.8400 0.8093 0.8100 126,568 -0.04(-5.11%)
Sep 01, 2020 0.8284 0.8536 0.8144 0.8536 271,314 +0.02(+2.84%)
Aug 31, 2020 0.8500 0.8500 0.8070 0.8300 226,848 -0.02(-2.35%)
Aug 28, 2020 0.8662 0.8681 0.8450 0.8500 76,000 +0.00(+0.21%)
Aug 27, 2020 0.7970 0.8508 0.7970 0.8482 110,416 +0.03(+3.44%)
Aug 26, 2020 0.8300 0.8300 0.8024 0.8200 103,043 +0.01(+1.65%)
Aug 25, 2020 0.7929 0.8125 0.7850 0.8067 284,980 +0.01(+1.60%)
Aug 24, 2020 0.7990 0.7990 0.7541 0.7940 234,873 -0.01(-0.75%)
Aug 21, 2020 0.8275 0.8277 0.8000 0.8000 247,400 -0.02(-2.81%)
Aug 20, 2020 0.8500 0.8500 0.8200 0.8231 207,519 -0.02(-2.71%)
Aug 19, 2020 0.8571 0.8600 0.8444 0.8460 184,899 -0.01(-1.49%)
Aug 18, 2020 0.8800 0.8830 0.8470 0.8588 419,061 -0.01(-1.34%)
Aug 17, 2020 0.8734 0.8820 0.8600 0.8705 115,686 -0.01(-1.19%)
Aug 14, 2020 0.8540 0.8850 0.8207 0.8810 180,600 +0.03(+3.53%)
Aug 13, 2020 0.8586 0.8658 0.8400 0.8510 198,161 +0.01(+0.91%)
Aug 12, 2020 0.8919 0.8919 0.8200 0.8433 202,852 -0.03(-3.85%)
Aug 11, 2020 0.9475 0.9475 0.8771 0.8771 125,741 -0.04(-4.14%)
Aug 10, 2020 0.8927 0.9200 0.8927 0.9150 270,000 +0.03(+2.81%)
Aug 07, 2020 0.9000 0.9202 0.8720 0.8900 371,800 -0.01(-1.11%)
Aug 06, 2020 0.9070 0.9070 0.8700 0.9000 746,317 +0.04(+4.13%)
Aug 05, 2020 0.8300 0.8912 0.8300 0.8643 492,172 +0.05(+6.70%)
Aug 04, 2020 0.7899 0.8238 0.7712 0.8100 190,801 +0.05(+6.58%)
Aug 03, 2020 0.8370 0.8370 0.7095 0.7600 150,048 +0.01(+1.06%)
Jul 31, 2020 0.7960 0.7960 0.7300 0.7520 68,300 -0.00(-0.40%)
Jul 30, 2020 0.7660 0.7944 0.7440 0.7550 144,441 -0.04(-4.43%)
Jul 29, 2020 0.8375 0.8500 0.7900 0.7900 108,058 -0.01(-0.94%)
Jul 28, 2020 0.7969 0.8300 0.7963 0.7975 207,914 -0.02(-2.74%)
Jul 27, 2020 0.8102 0.8521 0.7865 0.8200 419,894 +0.04(+5.13%)
Jul 24, 2020 0.8000 0.8100 0.7800 0.7800 364,400 +0.00(+0.00%)
Jul 23, 2020 0.7300 0.8080 0.7300 0.7800 478,940 +0.05(+7.44%)
Jul 22, 2020 0.6965 0.7300 0.6945 0.7260 255,658 +0.02(+2.40%)
Jul 21, 2020 0.7000 0.7525 0.7000 0.7090 146,201 +0.01(+1.81%)
Jul 20, 2020 0.7020 0.7354 0.6759 0.6964 198,352 -0.01(-1.92%)
Jul 17, 2020 0.6900 0.7300 0.6850 0.7100 270,900 +0.04(+6.27%)
Jul 16, 2020 0.6650 0.6895 0.6480 0.6681 95,709 +0.01(+0.80%)
Jul 15, 2020 0.6600 0.6800 0.6500 0.6628 112,511 +0.01(+1.97%)
Jul 14, 2020 0.6180 0.6586 0.6180 0.6500 86,751 -0.02(-2.52%)
Jul 13, 2020 0.6131 0.6699 0.6131 0.6668 118,752 +0.02(+3.75%)
Jul 10, 2020 0.6400 0.6519 0.6235 0.6427 76,000 +0.00(+0.42%)
Jul 09, 2020 0.6600 0.6708 0.6283 0.6400 404,926 -0.02(-2.30%)
Jul 08, 2020 0.6240 0.6818 0.6240 0.6551 139,815 -0.04(-5.58%)
Jul 07, 2020 0.6885 0.7200 0.6670 0.6938 209,297 -0.00(-0.46%)
Jul 06, 2020 0.6500 0.7067 0.6317 0.6970 321,799 +0.04(+6.80%)
Jul 02, 2020 0.6105 0.6526 0.6105 0.6526 215,600 +0.04(+6.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.