Largo Inc. - Common Shares (LGO)

Last Price0.9400

Change-0.0200 (-2.08%)

NASDAQ · Last Trade: Dec 16th, 8:23 PM EST

Historical Prices For Largo Inc. - Common Shares (LGO)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	0.99	0.99	0.93	0.94	254,179	0.94
12/15/2025	1.04	1.04	0.95	0.96	414,726	0.96
12/12/2025	1.06	1.10	1.00	1.00	287,505	1.00
12/11/2025	1.05	1.10	1.05	1.07	371,050	1.07
12/10/2025	1.05	1.09	1.02	1.05	216,080	1.05
12/09/2025	1.03	1.06	1.02	1.06	201,100	1.06
12/08/2025	1.07	1.07	1.01	1.03	259,864	1.03
12/05/2025	1.09	1.09	1.01	1.03	221,808	1.03
12/04/2025	1.10	1.10	1.02	1.04	431,939	1.04
12/03/2025	1.07	1.11	1.02	1.10	637,489	1.10
12/02/2025	1.01	1.05	0.99	1.02	398,588	1.02
12/01/2025	0.99	1.03	0.97	0.98	293,175	0.98
11/28/2025	0.92	1.02	0.92	0.99	231,573	0.99
11/26/2025	0.91	0.96	0.90	0.92	480,128	0.92
11/25/2025	0.89	0.96	0.89	0.91	295,826	0.91
11/24/2025	0.91	0.93	0.85	0.89	757,596	0.89
11/21/2025	0.90	0.93	0.89	0.89	671,686	0.89
11/20/2025	0.99	1.02	0.90	0.90	390,946	0.90
11/19/2025	0.96	1.03	0.94	0.94	329,280	0.94
11/18/2025	0.89	1.00	0.89	0.96	308,825	0.96
11/17/2025	0.96	0.96	0.89	0.91	904,019	0.91
11/14/2025	0.98	1.02	0.94	0.95	830,165	0.95
11/13/2025	1.09	1.09	0.96	0.98	1,257,766	0.98
11/12/2025	1.12	1.16	1.08	1.10	577,398	1.10
11/11/2025	1.15	1.15	1.10	1.14	176,877	1.14
11/10/2025	1.11	1.17	1.11	1.16	374,267	1.16
11/07/2025	1.11	1.11	1.03	1.09	862,369	1.09
11/06/2025	1.18	1.19	1.11	1.12	443,493	1.12
11/05/2025	1.11	1.19	1.11	1.18	257,279	1.18
11/04/2025	1.12	1.19	1.10	1.12	749,039	1.12
11/03/2025	1.25	1.25	1.12	1.15	722,164	1.15
10/31/2025	1.17	1.22	1.15	1.20	529,093	1.20
10/30/2025	1.15	1.23	1.15	1.19	1,126,704	1.19
10/29/2025	1.12	1.18	1.10	1.15	682,151	1.15
10/28/2025	1.16	1.17	1.09	1.12	1,782,969	1.12
10/27/2025	1.17	1.18	1.08	1.15	1,446,367	1.15
10/24/2025	1.11	1.17	1.10	1.15	1,488,373	1.15
10/23/2025	1.17	1.19	1.10	1.11	3,307,690	1.11
10/22/2025	1.21	1.21	1.12	1.15	2,164,809	1.15
10/21/2025	1.29	1.29	1.19	1.20	2,768,916	1.20
10/20/2025	1.31	1.38	1.27	1.33	1,366,443	1.33
10/17/2025	1.28	1.38	1.25	1.29	3,739,777	1.29
10/16/2025	1.39	1.56	1.30	1.32	4,213,694	1.32
10/15/2025	1.15	1.59	1.13	1.44	29,696,226	1.44
10/14/2025	2.45	2.64	2.33	2.52	2,400,537	2.52
10/13/2025	2.32	2.70	2.28	2.46	3,761,977	2.46
10/10/2025	1.86	2.10	1.82	2.00	3,371,301	2.00
10/09/2025	1.98	1.98	1.75	1.85	458,859	1.85
10/08/2025	1.81	1.97	1.79	1.88	580,028	1.88
10/07/2025	1.76	1.81	1.68	1.75	412,168	1.75
10/06/2025	1.64	1.76	1.63	1.73	478,310	1.73
10/03/2025	1.56	1.68	1.56	1.62	881,959	1.62
10/02/2025	1.62	1.65	1.52	1.57	277,872	1.57
10/01/2025	1.54	1.62	1.40	1.60	959,756	1.60
9/30/2025	1.53	1.61	1.46	1.50	609,630	1.50
9/29/2025	1.89	1.95	1.52	1.59	1,108,944	1.59
9/26/2025	1.88	1.90	1.85	1.89	201,348	1.89
9/25/2025	1.86	1.96	1.77	1.91	590,243	1.91
9/24/2025	1.87	2.00	1.83	1.86	384,671	1.86
9/23/2025	1.89	1.97	1.83	1.87	392,000	1.87
9/22/2025	1.83	1.90	1.76	1.90	368,194	1.90
9/19/2025	1.77	1.82	1.72	1.82	439,237	1.82
9/18/2025	1.73	1.80	1.67	1.77	224,346	1.77
9/17/2025	1.74	1.78	1.70	1.71	126,003	1.71