Skip to main content

Largo Resources Ltd (TSX: LGO )

2.230 +0.120 (+5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.130 2.320 2.100 2.230 49,620 +0.12(+5.69%)
Mar 27, 2024 2.050 2.120 2.040 2.110 22,274 +0.05(+2.43%)
Mar 26, 2024 2.100 2.130 2.040 2.060 40,792 -0.01(-0.48%)
Mar 25, 2024 2.170 2.200 2.040 2.070 66,079 -0.08(-3.72%)
Mar 22, 2024 2.270 2.280 2.070 2.150 84,644 -0.11(-4.87%)
Mar 21, 2024 2.370 2.420 2.190 2.260 74,122 -0.07(-3.00%)
Mar 20, 2024 2.350 2.400 2.230 2.330 85,482 +0.07(+3.10%)
Mar 19, 2024 2.400 2.420 2.260 2.260 61,935 -0.10(-4.24%)
Mar 18, 2024 2.450 2.450 2.360 2.360 28,600 -0.02(-0.84%)
Mar 15, 2024 2.490 2.530 2.380 2.380 27,738 -0.10(-4.03%)
Mar 14, 2024 2.510 2.560 2.400 2.480 53,627 -0.08(-3.13%)
Mar 13, 2024 2.520 2.600 2.520 2.560 7,358 +0.08(+3.23%)
Mar 12, 2024 2.400 2.540 2.370 2.480 66,134 +0.13(+5.53%)
Mar 11, 2024 2.340 2.400 2.320 2.350 53,605 +0.05(+2.17%)
Mar 08, 2024 2.440 2.460 2.300 2.300 58,466 -0.11(-4.56%)
Mar 07, 2024 2.470 2.490 2.400 2.410 27,036 -0.04(-1.63%)
Mar 06, 2024 2.600 2.600 2.410 2.450 57,840 -0.02(-0.81%)
Mar 05, 2024 2.450 2.660 2.450 2.470 86,958 +0.06(+2.49%)
Mar 04, 2024 2.480 2.480 2.400 2.410 16,000 -0.02(-0.82%)
Mar 01, 2024 2.460 2.460 2.400 2.430 20,421 -0.01(-0.41%)
Feb 29, 2024 2.430 2.480 2.390 2.440 35,797 -0.02(-0.81%)
Feb 28, 2024 2.500 2.510 2.410 2.460 27,989 -0.04(-1.60%)
Feb 27, 2024 2.640 2.650 2.500 2.500 72,827 -0.15(-5.66%)
Feb 26, 2024 2.670 2.690 2.580 2.650 31,415 -0.03(-1.12%)
Feb 23, 2024 2.650 2.690 2.490 2.680 31,181 +0.03(+1.13%)
Feb 22, 2024 2.600 2.680 2.540 2.650 31,769 +0.05(+1.92%)
Feb 21, 2024 2.670 2.720 2.580 2.600 52,531 -0.04(-1.52%)
Feb 20, 2024 2.600 2.730 2.600 2.640 36,766 -0.02(-0.75%)
Feb 16, 2024 2.660 0 +0.03(+1.14%)
Feb 15, 2024 2.650 2.710 2.590 2.630 9,130 +0.02(+0.77%)
Feb 14, 2024 2.710 2.850 2.600 2.610 30,043 -0.02(-0.76%)
Feb 13, 2024 2.780 2.780 2.570 2.630 49,326 -0.06(-2.23%)
Feb 12, 2024 2.670 2.820 2.550 2.690 42,972 +0.28(+11.62%)
Feb 09, 2024 2.500 2.540 2.410 2.410 36,914 -0.09(-3.60%)
Feb 08, 2024 2.530 2.570 2.500 2.500 13,305 +0.00(+0.00%)
Feb 07, 2024 2.560 2.590 2.500 2.500 25,731 -0.09(-3.47%)
Feb 06, 2024 2.640 2.660 2.510 2.590 33,003 +0.09(+3.60%)
Feb 05, 2024 2.660 2.660 2.500 2.500 47,015 -0.13(-4.94%)
Feb 02, 2024 2.710 2.740 2.630 2.630 9,753 -0.06(-2.23%)
Feb 01, 2024 2.770 2.790 2.650 2.690 25,195 -0.02(-0.74%)
Jan 31, 2024 2.800 2.810 2.700 2.710 24,701 -0.07(-2.52%)
Jan 30, 2024 2.750 2.800 2.750 2.780 14,410 +0.00(+0.00%)
Jan 29, 2024 2.790 2.790 2.750 2.780 26,685 +0.01(+0.36%)
Jan 26, 2024 2.900 2.900 2.770 2.770 6,881 -0.03(-1.07%)
Jan 25, 2024 2.830 2.870 2.770 2.800 31,850 -0.03(-1.06%)
Jan 24, 2024 2.830 2.890 2.830 2.830 8,324 +0.03(+1.07%)
Jan 23, 2024 2.800 2.850 2.780 2.800 19,070 +0.00(+0.00%)
Jan 22, 2024 2.960 2.960 2.800 2.800 15,501 -0.03(-1.06%)
Jan 19, 2024 2.810 2.900 2.800 2.830 14,156 +0.04(+1.43%)
Jan 18, 2024 2.770 2.870 2.750 2.790 16,638 -0.04(-1.41%)
Jan 17, 2024 2.960 2.960 2.800 2.830 42,628 -0.14(-4.71%)
Jan 16, 2024 3.280 3.280 2.950 2.970 40,868 -0.33(-10.00%)
Jan 15, 2024 3.240 3.300 3.240 3.300 2,810 +0.06(+1.85%)
Jan 12, 2024 3.320 3.370 3.200 3.240 32,060 +0.04(+1.25%)
Jan 11, 2024 3.460 3.460 3.200 3.200 30,934 -0.30(-8.57%)
Jan 10, 2024 3.380 3.500 3.280 3.500 95,693 +0.21(+6.38%)
Jan 09, 2024 3.180 3.300 3.100 3.290 68,739 +0.09(+2.81%)
Jan 08, 2024 3.050 3.200 2.910 3.200 23,740 +0.09(+2.89%)
Jan 05, 2024 3.190 3.190 3.070 3.110 15,267 -0.05(-1.58%)
Jan 04, 2024 3.150 3.160 3.090 3.160 10,167 +0.01(+0.32%)
Jan 03, 2024 2.980 3.180 2.920 3.150 35,688 +0.11(+3.62%)
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.