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

Largo Resources Ltd (TSX: LGO )

2.170 -0.060 (-2.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 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 (%)
May 10, 2024 2.280 2.310 2.110 2.170 27,620 -0.06(-2.69%)
May 09, 2024 2.130 2.270 2.100 2.230 66,470 +0.11(+5.19%)
May 08, 2024 2.180 2.300 2.110 2.120 40,980 -0.13(-5.78%)
May 07, 2024 2.400 2.420 2.240 2.250 53,326 -0.10(-4.26%)
May 06, 2024 2.310 2.380 2.290 2.350 19,444 +0.09(+3.98%)
May 03, 2024 2.280 2.300 2.200 2.260 46,178 +0.05(+2.26%)
May 02, 2024 2.150 2.220 2.080 2.210 46,346 -0.01(-0.45%)
May 01, 2024 2.220 2.250 2.140 2.220 43,564 +0.02(+0.91%)
Apr 30, 2024 2.120 2.240 2.100 2.200 60,941 +0.09(+4.27%)
Apr 29, 2024 2.250 2.270 2.050 2.110 56,190 -0.10(-4.52%)
Apr 26, 2024 2.050 2.230 2.050 2.210 96,900 +0.16(+7.80%)
Apr 25, 2024 2.100 2.120 2.010 2.050 24,129 -0.03(-1.44%)
Apr 24, 2024 1.980 2.100 1.980 2.080 13,520 +0.05(+2.46%)
Apr 23, 2024 2.000 2.070 1.970 2.030 27,937 +0.03(+1.50%)
Apr 22, 2024 2.020 2.030 1.900 2.000 33,660 -0.02(-0.99%)
Apr 19, 2024 1.920 2.040 1.910 2.020 12,900 +0.09(+4.66%)
Apr 18, 2024 2.040 2.050 1.890 1.930 30,693 -0.04(-2.03%)
Apr 17, 2024 1.990 2.020 1.920 1.970 52,327 -0.01(-0.51%)
Apr 16, 2024 1.960 1.980 1.910 1.980 29,214 -0.01(-0.50%)
Apr 15, 2024 2.100 2.150 1.960 1.990 71,751 -0.15(-7.01%)
Apr 12, 2024 2.140 2.140 2.070 2.140 83,236 +0.01(+0.47%)
Apr 11, 2024 2.170 2.180 2.070 2.130 28,652 -0.03(-1.39%)
Apr 10, 2024 2.240 2.270 2.120 2.160 31,306 -0.08(-3.57%)
Apr 09, 2024 2.110 2.240 2.090 2.240 85,053 +0.15(+7.18%)
Apr 08, 2024 2.110 2.120 2.070 2.090 17,410 -0.01(-0.48%)
Apr 05, 2024 2.100 2.110 2.040 2.100 69,220 -0.01(-0.47%)
Apr 04, 2024 2.310 2.310 2.090 2.110 40,462 -0.05(-2.31%)
Apr 03, 2024 2.150 2.180 2.090 2.160 98,625 +0.01(+0.47%)
Apr 02, 2024 2.230 2.230 2.120 2.150 20,995 -0.11(-4.87%)
Apr 01, 2024 2.270 2.290 2.220 2.260 25,758 +0.03(+1.35%)
Mar 28, 2024 2.230 0 +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%)
Jan 02, 2024 3.050 3.130 2.970 3.040 10,487 -0.01(-0.33%)
Dec 29, 2023 3.050 0 -0.09(-2.87%)
Dec 28, 2023 3.020 3.180 2.950 3.140 48,538 +0.11(+3.63%)
Dec 27, 2023 3.190 3.190 2.980 3.030 58,914 -0.21(-6.48%)
Dec 22, 2023 3.240 0 +0.17(+5.54%)
Dec 21, 2023 2.890 3.120 2.810 3.070 236,315 +0.43(+16.29%)
Dec 20, 2023 2.680 2.770 2.610 2.640 22,645 -0.04(-1.49%)
Dec 19, 2023 2.650 2.730 2.630 2.680 38,323 -0.01(-0.37%)
Dec 18, 2023 2.520 2.760 2.520 2.690 42,971 +0.12(+4.67%)
Dec 15, 2023 2.660 2.660 2.530 2.570 41,987 -0.09(-3.38%)
Dec 14, 2023 2.790 2.890 2.660 2.660 125,415 -0.25(-8.59%)
Dec 13, 2023 2.850 2.910 2.760 2.910 29,855 +0.06(+2.11%)
Dec 12, 2023 2.910 2.940 2.830 2.850 17,370 -0.08(-2.73%)
Dec 11, 2023 3.060 3.060 2.870 2.930 18,425 -0.07(-2.33%)
Dec 08, 2023 2.950 3.100 2.950 3.000 30,493 +0.06(+2.04%)
Dec 07, 2023 2.870 3.020 2.860 2.940 33,249 +0.02(+0.68%)
Dec 06, 2023 2.830 2.970 2.830 2.920 16,496 +0.12(+4.29%)
Dec 05, 2023 2.960 2.970 2.780 2.800 72,166 -0.24(-7.89%)
Dec 04, 2023 3.210 3.280 2.980 3.040 50,871 -0.16(-5.00%)
Dec 01, 2023 2.800 3.200 2.800 3.200 143,413 +0.42(+15.11%)
Nov 30, 2023 2.830 2.910 2.710 2.780 137,301 +0.02(+0.72%)
Nov 29, 2023 2.800 2.840 2.740 2.760 46,223 -0.02(-0.72%)
Nov 28, 2023 2.900 2.900 2.750 2.780 29,935 -0.06(-2.11%)
Nov 27, 2023 3.080 3.080 2.780 2.840 91,430 -0.23(-7.49%)
Nov 24, 2023 2.860 3.100 2.860 3.070 71,805 +0.21(+7.34%)
Nov 23, 2023 2.750 2.910 2.750 2.860 8,313 +0.07(+2.51%)
Nov 22, 2023 2.940 2.940 2.750 2.790 70,777 -0.08(-2.79%)
Nov 21, 2023 3.000 3.000 2.860 2.870 27,962 -0.04(-1.37%)
Nov 20, 2023 2.850 2.970 2.850 2.910 34,764 +0.10(+3.56%)
Nov 17, 2023 2.990 3.000 2.810 2.810 71,674 -0.12(-4.10%)
Nov 16, 2023 2.800 3.000 2.770 2.930 39,330 +0.08(+2.81%)
Nov 15, 2023 2.870 2.990 2.840 2.850 33,370 +0.02(+0.71%)
Nov 14, 2023 2.870 2.930 2.800 2.830 47,971 +0.05(+1.80%)
Nov 13, 2023 2.750 2.790 2.750 2.780 10,981 +0.03(+1.09%)
Nov 10, 2023 2.800 2.810 2.710 2.750 44,614 -0.03(-1.08%)
Nov 09, 2023 3.120 3.120 2.740 2.780 46,836 -0.22(-7.33%)
Nov 08, 2023 3.010 3.040 2.890 3.000 36,094 -0.04(-1.32%)
Nov 07, 2023 3.130 3.250 3.010 3.040 21,580 -0.05(-1.62%)
Nov 06, 2023 3.240 3.250 3.030 3.090 41,857 -0.18(-5.50%)
Nov 03, 2023 3.340 3.350 3.260 3.270 21,259 -0.03(-0.91%)
Nov 02, 2023 3.240 3.350 3.220 3.300 63,660 +0.08(+2.48%)
Nov 01, 2023 3.150 3.230 3.150 3.220 6,130 -0.03(-0.92%)
Oct 31, 2023 3.200 3.290 3.150 3.250 49,464 +0.06(+1.88%)
Oct 30, 2023 3.170 3.190 2.970 3.190 69,149 +0.05(+1.59%)
Oct 27, 2023 3.240 3.260 3.070 3.140 41,945 -0.10(-3.09%)
Oct 26, 2023 3.310 3.350 3.180 3.240 25,009 -0.07(-2.11%)
Oct 25, 2023 3.590 3.590 3.300 3.310 51,412 -0.22(-6.23%)
Oct 24, 2023 3.700 3.700 3.500 3.530 43,241 -0.16(-4.34%)
Oct 23, 2023 3.730 3.730 3.540 3.690 25,585 -0.11(-2.89%)
Oct 20, 2023 3.950 3.950 3.670 3.800 32,278 -0.25(-6.17%)
Oct 19, 2023 4.060 4.060 3.970 4.050 14,296 -0.04(-0.98%)
Oct 18, 2023 4.090 4.130 3.970 4.090 19,286 -0.06(-1.45%)
Oct 17, 2023 3.950 4.150 3.950 4.150 29,084 +0.16(+4.01%)
Oct 16, 2023 3.870 4.000 3.830 3.990 28,546 +0.09(+2.31%)
Oct 13, 2023 3.990 3.990 3.790 3.900 23,677 -0.09(-2.26%)
Oct 12, 2023 4.010 4.010 3.820 3.990 37,147 -0.03(-0.75%)
Oct 11, 2023 3.870 4.020 3.840 4.020 19,608 +0.12(+3.08%)
Oct 10, 2023 3.910 3.950 3.780 3.900 10,432 +0.01(+0.26%)
Oct 06, 2023 3.890 0 +0.11(+2.91%)
Oct 05, 2023 3.650 3.780 3.620 3.780 20,599 +0.07(+1.89%)
Oct 04, 2023 3.540 3.710 3.540 3.710 29,416 +0.08(+2.20%)
Oct 03, 2023 3.700 3.720 3.590 3.630 19,373 -0.10(-2.68%)
Oct 02, 2023 3.850 3.850 3.690 3.730 15,173 -0.12(-3.12%)
Sep 29, 2023 3.860 3.950 3.830 3.850 20,410 +0.06(+1.58%)
Sep 28, 2023 3.720 3.920 3.720 3.790 20,286 -0.01(-0.26%)
Sep 27, 2023 3.770 3.830 3.640 3.800 17,190 +0.09(+2.43%)
Sep 26, 2023 3.920 3.940 3.700 3.710 24,160 -0.23(-5.84%)
Sep 25, 2023 3.960 3.970 3.930 3.940 11,396 -0.08(-1.99%)
Sep 22, 2023 3.990 4.050 3.980 4.020 36,110 -0.02(-0.50%)
Sep 21, 2023 4.000 4.070 3.970 4.040 15,110 -0.02(-0.49%)
Sep 20, 2023 4.080 4.110 4.020 4.060 30,831 -0.03(-0.73%)
Sep 19, 2023 4.240 4.240 4.070 4.090 35,173 -0.15(-3.54%)
Sep 18, 2023 4.290 4.290 4.160 4.240 20,992 -0.11(-2.53%)
Sep 15, 2023 4.350 4.400 4.260 4.350 19,678 -0.05(-1.14%)
Sep 14, 2023 4.400 4.430 4.280 4.400 25,520 +0.13(+3.04%)
Sep 13, 2023 4.360 4.360 4.240 4.270 22,284 -0.12(-2.73%)
Sep 12, 2023 4.390 4.510 4.340 4.390 58,127 -0.05(-1.13%)
Sep 11, 2023 4.560 4.580 4.390 4.440 55,879 -0.04(-0.89%)
Sep 08, 2023 4.470 4.560 4.410 4.480 22,709 +0.03(+0.67%)
Sep 07, 2023 4.650 4.650 4.450 4.450 30,011 -0.26(-5.52%)
Sep 06, 2023 4.650 4.710 4.600 4.710 20,654 +0.06(+1.29%)
Sep 05, 2023 4.710 4.840 4.630 4.650 83,479 -0.01(-0.21%)
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.