Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Largo Inc. (LGO)

Compare
1.4900
+0.0100
+(0.68%)
At close: April 16 at 4:00:00 PM EDT
1.5100
+0.02
+(1.34%)
After hours: April 16 at 4:05:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.44001.60001.44001.49001.4900108,100
Apr 15, 20251.52001.52001.47001.50001.500022,500
Apr 14, 20251.59001.59001.48001.52001.5200123,900
Apr 11, 20251.45001.56001.37001.56001.5600123,600
Apr 10, 20251.39001.44001.24001.40001.4000219,600
Apr 9, 20251.25001.42001.19001.40001.4000162,300
Apr 8, 20251.34001.38001.12001.18001.1800205,600
Apr 7, 20251.44001.44001.30001.30001.3000254,900
Apr 4, 20251.54001.64001.38001.44001.4400246,700
Apr 3, 20251.57001.70001.54001.58001.5800293,400
Apr 2, 20251.61001.61001.58001.60001.600049,300
Apr 1, 20251.61001.68001.57001.64001.640035,900
Mar 31, 20251.70001.72001.52001.61001.6100219,600
Mar 28, 20251.79001.80001.70001.70001.700067,100
Mar 27, 20251.82001.87001.77001.78001.780025,600
Mar 26, 20251.81001.86001.75001.81001.810081,600
Mar 25, 20251.82001.86001.81001.82001.820045,400
Mar 24, 20251.85001.90001.84001.84001.840035,300
Mar 21, 20251.89001.89001.81001.85001.850069,500
Mar 20, 20251.95001.95001.83001.88001.880070,100
Mar 19, 20251.90001.93001.89001.93001.930047,200
Mar 18, 20251.99001.99001.88001.90001.900084,700
Mar 17, 20251.86001.99001.86001.98001.9800159,900
Mar 14, 20251.78001.87001.76001.85001.850076,100
Mar 13, 20251.76001.77001.71001.75001.750057,500
Mar 12, 20251.72001.76001.71001.71001.710036,400
Mar 11, 20251.69001.73001.67001.71001.7100102,300
Mar 10, 20251.70001.76001.68001.70001.700046,600
Mar 7, 20251.76001.82001.71001.76001.760069,200
Mar 6, 20251.79001.88001.76001.79001.790074,700
Mar 5, 20251.66001.80001.66001.80001.800085,100
Mar 4, 20251.70001.72001.60001.64001.6400198,600
Mar 3, 20251.69001.73001.69001.70001.7000128,700
Feb 28, 20251.68001.76001.65001.70001.7000163,800
Feb 27, 20251.76001.77001.68001.68001.680053,200
Feb 26, 20251.67001.76001.67001.72001.720064,900
Feb 25, 20251.74001.79001.65001.67001.6700101,600
Feb 24, 20251.76001.80001.73001.74001.740054,800
Feb 21, 20251.82001.82001.72001.76001.760098,200
Feb 20, 20251.90001.90001.79001.83001.830066,700
Feb 19, 20251.75001.91001.75001.89001.8900100,100
Feb 18, 20251.80001.86001.72001.74001.7400186,100
Feb 14, 20251.85001.91001.80001.81001.8100196,200
Feb 13, 20251.84001.92001.81001.86001.8600117,500
Feb 12, 20251.98001.98001.83001.84001.8400350,800
Feb 11, 20252.00002.06001.92001.96001.9600168,300
Feb 10, 20252.20002.25002.09002.09002.0900130,700
Feb 7, 20252.15002.28002.11002.15002.1500263,900
Feb 6, 20252.04002.16001.95002.12002.1200234,700
Feb 5, 20252.19002.19001.99002.05002.0500242,000
Feb 4, 20252.01002.28001.96002.14002.14001,350,300
Feb 3, 20251.72002.04001.72001.89001.8900844,600
Jan 31, 20251.74001.81001.71001.75001.750040,800
Jan 30, 20251.77001.93001.73001.75001.750053,400
Jan 29, 20251.74001.80001.73001.74001.740029,900
Jan 28, 20251.76001.78001.70001.78001.780034,900
Jan 27, 20251.75001.80001.73001.74001.740055,700
Jan 24, 20251.80001.82001.72001.79001.790071,600
Jan 23, 20251.71001.77001.69001.75001.750036,400
Jan 22, 20251.77001.77001.69001.72001.720039,600
Jan 21, 20251.76001.78001.72001.77001.770050,500
Jan 17, 20251.72001.75001.70001.73001.730052,600
Jan 16, 20251.74001.74001.69001.72001.720028,400
Jan 15, 20251.70001.74001.68001.72001.720021,700
Jan 14, 20251.73001.73001.64001.65001.6500159,300
Jan 13, 20251.73001.76001.67001.68001.680048,900
Jan 10, 20251.78001.82001.72001.77001.7700103,400
Jan 8, 20251.91001.91001.75001.80001.8000124,800
Jan 7, 20251.84001.90001.79001.89001.8900143,200
Jan 6, 20251.86001.89001.80001.80001.800062,300
Jan 3, 20251.78001.84001.77001.81001.810045,400
Jan 2, 20251.73001.81001.72001.78001.780043,200
Dec 31, 20241.71001.77001.68001.72001.720068,300
Dec 30, 20241.66001.76001.59001.73001.7300176,500
Dec 27, 20241.71001.75001.67001.69001.6900100,800
Dec 26, 20241.72001.77001.72001.75001.750080,300
Dec 24, 20241.70001.76001.69001.74001.740057,400
Dec 23, 20241.74001.77001.65001.72001.7200174,500
Dec 20, 20241.68001.77001.64001.70001.7000145,100
Dec 19, 20241.70001.73001.65001.67001.6700102,200
Dec 18, 20241.78001.84001.65001.65001.6500155,800
Dec 17, 20241.81001.81001.75001.77001.7700136,300
Dec 16, 20241.92001.92001.80001.81001.8100461,100
Dec 13, 20241.98001.98001.92001.94001.9400149,800
Dec 12, 20242.01002.03001.97001.98001.980071,100
Dec 11, 20242.04002.05001.99002.03002.0300105,000
Dec 10, 20242.06002.08002.00002.02002.020084,000
Dec 9, 20242.13002.25002.06002.06002.0600161,500
Dec 6, 20242.08002.15002.04002.13002.1300162,100
Dec 5, 20242.17002.17002.03002.06002.0600104,800
Dec 4, 20242.24002.28002.09002.16002.1600201,000
Dec 3, 20242.03002.24002.00002.20002.2000166,800
Dec 2, 20242.06002.08001.95001.97001.970096,800
Nov 29, 20242.07002.14002.04002.10002.100073,200
Nov 27, 20242.21002.25002.07002.10002.100095,600
Nov 26, 20242.07002.19002.05002.17002.1700225,500
Nov 25, 20242.03002.11002.00002.07002.0700117,100
Nov 22, 20242.01002.06002.00002.03002.030061,600
Nov 21, 20241.98002.06001.98002.04002.040087,000
Nov 20, 20242.03002.04001.98002.00002.000069,700
Nov 19, 20241.92002.13001.90002.04002.0400101,200
Nov 18, 20241.92002.04001.87001.95001.9500172,000
Nov 15, 20242.08002.08001.92001.95001.9500123,700
Nov 14, 20242.02002.07001.98002.03002.0300158,000
Nov 13, 20242.10002.18002.02002.05002.0500102,700
Nov 12, 20242.21002.29002.04002.08002.0800310,800
Nov 11, 20242.37002.42002.25002.32002.3200243,600
Nov 8, 20242.45002.45002.35002.39002.390092,200
Nov 7, 20242.62002.62002.39002.46002.4600169,900
Nov 6, 20242.54002.66002.41002.58002.5800234,500
Nov 5, 20242.29002.50002.21002.46002.4600158,600
Nov 4, 20242.32002.40002.20002.28002.2800119,000
Nov 1, 20242.43002.50002.30002.31002.3100167,400
Oct 31, 20242.55002.57002.32002.43002.4300245,100
Oct 30, 20242.72002.84002.51002.55002.5500554,600
Oct 29, 20242.40002.70002.32002.67002.6700701,100
Oct 28, 20242.10002.45002.10002.38002.3800641,500
Oct 25, 20241.93002.07001.93002.07002.0700215,500
Oct 24, 20241.88001.96001.86001.91001.910037,400
Oct 23, 20241.90001.90001.78001.89001.890097,300
Oct 22, 20242.03002.03001.85001.90001.9000152,400
Oct 21, 20242.08002.14001.94001.98001.9800233,500
Oct 18, 20241.96002.07001.92002.01002.0100111,600
Oct 17, 20241.98002.03001.91001.96001.9600129,800
Oct 16, 20242.05002.10001.96001.97001.970093,600
Oct 15, 20242.07002.13001.98002.06002.060085,500
Oct 14, 20242.09002.13002.07002.11002.1100127,500
Oct 11, 20241.94002.14001.94002.09002.0900234,300
Oct 10, 20241.93001.97001.88001.95001.950079,400
Oct 9, 20241.95001.95001.89001.91001.910096,300
Oct 8, 20241.95001.96001.91001.93001.930040,100
Oct 7, 20242.00002.03001.97001.98001.980026,700
Oct 4, 20241.96002.07001.95002.00002.000078,200
Oct 3, 20241.98002.03001.91001.96001.960084,800
Oct 2, 20242.06002.11001.99002.04002.040069,400
Oct 1, 20242.06002.12002.01002.05002.0500219,000
Sep 30, 20241.98002.10001.93002.09002.0900280,000
Sep 27, 20241.90002.12001.86001.87001.8700389,500
Sep 26, 20241.71001.91001.71001.87001.8700230,600
Sep 25, 20241.67001.76001.67001.73001.7300114,800
Sep 24, 20241.71001.72001.65001.69001.690062,100
Sep 23, 20241.59001.70001.55001.67001.670099,500
Sep 20, 20241.65001.65001.58001.61001.6100159,300
Sep 19, 20241.70001.80001.64001.64001.6400195,200
Sep 18, 20241.67001.75001.67001.68001.680043,100
Sep 17, 20241.76001.78001.69001.69001.690068,100
Sep 16, 20241.81001.81001.71001.72001.720088,700
Sep 13, 20241.81001.86001.73001.76001.760043,600
Sep 12, 20241.77001.87001.77001.83001.830080,600
Sep 11, 20241.68001.80001.64001.79001.790073,800
Sep 10, 20241.70001.70001.59001.65001.650070,500
Sep 9, 20241.70001.72001.66001.67001.670074,500
Sep 6, 20241.76001.79001.67001.68001.680083,300
Sep 5, 20241.76001.79001.70001.75001.7500114,900
Sep 4, 20241.84001.88001.75001.79001.790071,300
Sep 3, 20241.96001.97001.83001.85001.850081,100
Aug 30, 20241.98001.99001.95001.97001.970034,700
Aug 29, 20242.04002.05001.93001.97001.970054,400
Aug 28, 20241.98002.09001.92002.06002.060068,300
Aug 27, 20241.96002.04001.95001.99001.990061,900
Aug 26, 20242.04002.13002.04002.07002.0700125,400
Aug 23, 20241.90002.09001.87002.07002.0700223,600
Aug 22, 20241.95001.95001.85001.87001.870056,800
Aug 21, 20241.85001.95001.80001.92001.920076,900
Aug 20, 20241.88002.00001.84001.86001.8600111,000
Aug 19, 20241.77001.88001.76001.83001.8300109,800
Aug 16, 20241.66001.77001.66001.77001.770039,100
Aug 15, 20241.61001.74001.61001.68001.6800137,000
Aug 14, 20241.77001.77001.56001.60001.6000314,400
Aug 13, 20241.76001.87001.72001.72001.7200357,400
Aug 12, 20241.79001.81001.76001.78001.780069,700
Aug 9, 20241.91001.92001.77001.78001.780090,700
Aug 8, 20241.91001.95001.84001.95001.950071,000
Aug 7, 20241.81001.96001.80001.84001.840089,700
Aug 6, 20241.88001.91001.75001.81001.8100111,900
Aug 5, 20241.87001.94001.81001.91001.910052,900
Aug 2, 20241.97001.97001.82001.90001.9000129,100
Aug 1, 20242.11002.12001.93001.99001.990079,300
Jul 31, 20242.02002.15002.00002.10002.100059,300
Jul 30, 20242.04002.08001.94002.03002.0300177,100
Jul 29, 20242.17002.18002.00002.04002.040083,500
Jul 26, 20242.17002.18002.04002.16002.160034,000
Jul 25, 20242.05002.28002.05002.12002.1200401,000
Jul 24, 20242.09002.09001.96002.06002.060081,400
Jul 23, 20242.08002.12002.03002.03002.030043,500
Jul 22, 20242.08002.13002.02002.11002.1100161,400
Jul 19, 20241.94002.08001.94002.05002.0500110,100
Jul 18, 20241.92002.02001.92001.96001.9600133,300
Jul 17, 20242.00002.08001.95002.00002.0000143,100
Jul 16, 20241.87002.02001.87002.02002.0200417,700
Jul 15, 20241.80001.88001.74001.87001.8700145,200
Jul 12, 20241.77001.82001.77001.79001.790030,900
Jul 11, 20241.74001.83001.73001.82001.820074,600
Jul 10, 20241.75001.81001.71001.78001.780087,400
Jul 9, 20241.79001.81001.75001.79001.790048,900
Jul 8, 20241.85001.85001.71001.78001.780050,500
Jul 5, 20241.84001.90001.83001.85001.850025,000
Jul 3, 20241.85001.89001.83001.84001.840018,900
Jul 2, 20241.83001.86001.80001.83001.830049,500
Jul 1, 20241.82001.90001.82001.88001.880024,900
Jun 28, 20241.86001.89001.85001.85001.850018,100
Jun 27, 20241.90001.93001.83001.89001.890037,200
Jun 26, 20241.94001.94001.84001.88001.880050,000
Jun 25, 20241.92002.01001.89001.91001.910077,200
Jun 24, 20241.80002.00001.69001.95001.950049,200
Jun 21, 20242.02002.03001.96001.96001.960018,800
Jun 20, 20241.83002.09001.83002.04002.0400177,100
Jun 18, 20241.81001.92001.81001.82001.820067,200
Jun 17, 20241.87001.90001.85001.87001.870054,500
Jun 14, 20241.98001.99001.85001.93001.930086,500
Jun 13, 20241.95002.07001.95001.97001.970085,100
Jun 12, 20241.93001.99001.82001.96001.9600101,600
Jun 11, 20241.86001.92001.82001.89001.890051,700
Jun 10, 20241.96001.97001.90001.90001.900048,800
Jun 7, 20242.07002.08001.98001.99001.990070,700
Jun 6, 20242.14002.14002.02002.09002.090082,400
Jun 5, 20242.08002.13002.00002.13002.130059,000
Jun 4, 20242.19002.19002.00002.06002.060096,800
Jun 3, 20242.21002.22002.10002.16002.1600107,000
May 31, 20242.22002.30002.10002.21002.2100174,900
May 30, 20241.97002.24001.97002.23002.2300186,900
May 29, 20241.95002.05001.91002.00002.000082,100
May 28, 20242.12002.17001.87001.94001.9400170,800
May 24, 20241.93002.10001.92002.05002.0500287,200
May 23, 20241.90001.95001.77001.94001.9400177,300
May 22, 20241.81001.87001.77001.85001.8500115,500
May 21, 20241.80001.83001.73001.81001.810098,400
May 20, 20241.57001.92001.57001.80001.8000505,100
May 17, 20241.68001.68001.55001.62001.6200193,200
May 16, 20241.61001.67001.57001.67001.6700114,700
May 15, 20241.68001.72001.60001.62001.620050,100
May 14, 20241.63001.69001.55001.63001.630050,300
May 13, 20241.60001.60001.53001.59001.590021,500
May 10, 20241.67001.70001.53001.58001.580044,100
May 9, 20241.66001.68001.55001.65001.650044,500
May 8, 20241.63001.66001.54001.56001.560035,000
May 7, 20241.70001.77001.62001.67001.670030,600
May 6, 20241.69001.74001.68001.73001.730053,400
May 3, 20241.66001.68001.60001.67001.670023,300
May 2, 20241.55001.63001.51001.63001.630028,800
May 1, 20241.61001.65001.55001.59001.590035,700
Apr 30, 20241.52001.64001.51001.60001.600046,000
Apr 29, 20241.63001.67001.50001.56001.5600127,800
Apr 26, 20241.48001.63001.48001.60001.600060,400
Apr 25, 20241.53001.54001.47001.50001.500033,400
Apr 24, 20241.45001.54001.45001.53001.530021,000
Apr 23, 20241.45001.51001.44001.49001.490073,700
Apr 22, 20241.46001.47001.39001.46001.460055,700
Apr 19, 20241.42001.49001.39001.46001.460021,800
Apr 18, 20241.49001.49001.38001.40001.400035,000
Apr 17, 20241.44001.49001.38001.44001.440054,400

Related Tickers

MLP.V Millennial Potash Corp.
0.6700
+4.69%
 
NEXA Nexa Resources S.A.
6.04
+0.50%
 
SMT.TO Sierra Metals Inc.
0.8600
-1.15%
 
MEI.AX Meteoric Resources NL
0.1350
+22.73%
 
AFM.V Alphamin Resources Corp.
0.8300
-4.60%
 
CTM.AX Centaurus Metals Limited
0.3900
0.00%
 
LZM Lifezone Metals Limited
3.1100
+4.71%
 
SMTSF Sierra Metals Inc.
0.6400
+2.56%
 
MLX.AX Metals X Limited
0.5100
+2.00%
 
SVM.AX Sovereign Metals Limited
0.7150
-0.69%