NASDAQ : LGO
Largo Inc. — Price history
Materials · Other Industrial Metals & Mining · Canada
Last price 0.3465 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 38.99M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Largo Inc. (LGO) closed at 0.3465 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.37 | 0.3709 | 0.34 | 0.3465 | 690,908 | -7.10% |
| 2026-10-29 | 0.393 | 0.3935 | 0.3648 | 0.373 | 748,851 | -4.31% |
| 2026-10-28 | 0.3818 | 0.3926 | 0.3734 | 0.3898 | 388,131 | +0.52% |
| 2026-10-27 | 0.4 | 0.4001 | 0.3779 | 0.3878 | 792,539 | +0.96% |
| 2026-10-26 | 0.41 | 0.41 | 0.3776 | 0.3841 | 754,664 | -5.83% |
| 2026-10-23 | 0.424 | 0.431 | 0.4 | 0.4079 | 634,099 | -2.21% |
| 2026-10-22 | 0.4175 | 0.44 | 0.4116 | 0.4171 | 338,888 | -1.65% |
| 2026-10-21 | 0.4287 | 0.45 | 0.415 | 0.4241 | 483,788 | -1.07% |
| 2026-10-20 | 0.4218 | 0.4419 | 0.415 | 0.4287 | 447,088 | +3.28% |
| 2026-10-19 | 0.4509 | 0.4662 | 0.4151 | 0.4151 | 896,981 | -6.99% |
| 2026-10-16 | 0.4299 | 0.4658 | 0.4299 | 0.4463 | 631,083 | +3.21% |
| 2026-10-15 | 0.416 | 0.4473 | 0.401 | 0.4324 | 676,690 | +3.94% |
| 2026-10-14 | 0.451 | 0.454 | 0.4109 | 0.416 | 1,039,751 | -7.56% |
| 2026-10-13 | 0.4485 | 0.4677 | 0.4451 | 0.45 | 602,963 | +0.04% |
| 2026-10-12 | 0.4566 | 0.4703 | 0.44 | 0.4498 | 536,251 | -4.56% |
| 2026-10-09 | 0.465 | 0.4823 | 0.4481 | 0.4713 | 788,683 | +2.72% |
| 2026-10-08 | 0.4582 | 0.4799 | 0.4425 | 0.4588 | 1,582,532 | +0.13% |
| 2026-10-07 | 0.4663 | 0.4842 | 0.44 | 0.4582 | 1,707,886 | -3.50% |
| 2026-10-06 | 0.4837 | 0.4899 | 0.4679 | 0.4748 | 548,462 | -0.98% |
| 2026-10-05 | 0.4795 | 0.4942 | 0.4601 | 0.4795 | 1,014,029 | +1.03% |
| 2026-10-02 | 0.4896 | 0.4966 | 0.4642 | 0.4746 | 537,685 | -0.42% |
| 2026-10-01 | 0.49 | 0.4941 | 0.4551 | 0.4766 | 849,304 | -1.97% |
| 2026-09-30 | 0.52 | 0.5255 | 0.4822 | 0.4862 | 955,509 | -7.07% |
| 2026-09-29 | 0.503 | 0.53 | 0.48 | 0.5232 | 1,499,074 | +4.00% |
| 2026-09-28 | 0.545 | 0.545 | 0.5 | 0.5031 | 2,293,265 | -5.79% |
| 2026-09-25 | 0.57 | 0.5866 | 0.51 | 0.534 | 9,241,512 | -22.72% |
| 2026-09-24 | 0.725 | 0.725 | 0.6723 | 0.691 | 373,197 | -4.69% |
| 2026-09-23 | 0.6485 | 0.7499 | 0.6485 | 0.725 | 797,564 | +11.80% |
| 2026-09-22 | 0.634 | 0.655 | 0.623 | 0.6485 | 335,148 | +2.94% |
| 2026-09-21 | 0.66 | 0.6931 | 0.63 | 0.63 | 347,263 | -2.48% |
| 2026-09-18 | 0.6933 | 0.6933 | 0.6433 | 0.646 | 114,539 | -5.25% |
| 2026-09-17 | 0.6599 | 0.6938 | 0.65 | 0.6818 | 209,925 | +3.30% |
| 2026-09-16 | 0.663 | 0.68 | 0.64 | 0.66 | 357,393 | -4.23% |
| 2026-09-15 | 0.6854 | 0.6999 | 0.6621 | 0.6892 | 192,653 | +1.35% |
| 2026-09-14 | 0.676 | 0.69 | 0.6531 | 0.68 | 473,030 | +0.19% |
| 2026-09-11 | 0.6825 | 0.694 | 0.6702 | 0.6787 | 213,558 | -0.92% |
| 2026-09-10 | 0.6981 | 0.7166 | 0.68 | 0.685 | 243,780 | -4.86% |
| 2026-09-09 | 0.75 | 0.75 | 0.715 | 0.72 | 281,942 | -2.70% |
| 2026-09-08 | 0.75 | 0.75 | 0.72 | 0.74 | 406,576 | +4.30% |
| 2026-09-04 | 0.72 | 0.7316 | 0.7031 | 0.7095 | 277,322 | +0.14% |
| 2026-09-03 | 0.7398 | 0.7402 | 0.7032 | 0.7085 | 316,301 | -1.60% |
| 2026-09-02 | 0.68 | 0.7547 | 0.68 | 0.72 | 455,899 | +4.80% |
| 2026-09-01 | 0.72 | 0.7499 | 0.687 | 0.687 | 436,750 | -5.14% |
| 2026-08-31 | 0.7307 | 0.765 | 0.7242 | 0.7242 | 253,996 | -0.79% |
| 2026-08-28 | 0.7599 | 0.7624 | 0.7202 | 0.73 | 648,284 | -0.19% |
| 2026-08-27 | 0.7813 | 0.7971 | 0.7274 | 0.7314 | 291,560 | -5.10% |
| 2026-08-26 | 0.75 | 0.82 | 0.75 | 0.7707 | 944,223 | +2.76% |
| 2026-08-25 | 0.74 | 0.7775 | 0.7299 | 0.75 | 182,246 | +1.00% |
| 2026-08-24 | 0.749 | 0.7662 | 0.7251 | 0.7426 | 492,756 | -0.19% |
| 2026-08-21 | 0.7206 | 0.785 | 0.7001 | 0.744 | 2,214,517 | +15.92% |
| 2026-08-20 | 0.635 | 0.6482 | 0.62 | 0.6418 | 1,643,293 | -0.67% |
| 2026-08-19 | 0.63 | 0.6606 | 0.602 | 0.6461 | 776,762 | +4.97% |
| 2026-08-18 | 0.6601 | 0.68 | 0.615 | 0.6155 | 739,144 | -6.91% |
| 2026-08-17 | 0.69 | 0.71 | 0.6439 | 0.6612 | 1,150,774 | -9.61% |
| 2026-08-14 | 0.7501 | 0.776 | 0.721 | 0.7315 | 375,893 | -3.05% |
| 2026-08-13 | 0.75 | 0.7776 | 0.7344 | 0.7545 | 158,046 | +1.85% |
| 2026-08-12 | 0.7848 | 0.7848 | 0.7304 | 0.7408 | 455,579 | -4.02% |
| 2026-08-11 | 0.8 | 0.809 | 0.75 | 0.7718 | 277,385 | -1.91% |
| 2026-08-10 | 0.7287 | 0.8138 | 0.705 | 0.7868 | 1,630,589 | +12.40% |
| 2026-08-07 | 0.7049 | 0.7299 | 0.6901 | 0.7 | 242,718 | +4.74% |
| 2026-08-06 | 0.67 | 0.7129 | 0.66 | 0.6683 | 439,991 | -4.81% |
| 2026-08-05 | 0.6883 | 0.71 | 0.6648 | 0.7021 | 436,862 | +5.74% |
| 2026-08-04 | 0.63 | 0.6764 | 0.6252 | 0.664 | 527,022 | +7.10% |
| 2026-08-03 | 0.5984 | 0.6247 | 0.59 | 0.62 | 179,205 | +5.14% |
| 2026-07-31 | 0.599 | 0.619 | 0.5802 | 0.5897 | 228,707 | +0.56% |
| 2026-07-30 | 0.5922 | 0.6045 | 0.5803 | 0.5864 | 200,839 | +0.58% |
| 2026-07-29 | 0.595 | 0.5999 | 0.5727 | 0.583 | 581,088 | -2.36% |
| 2026-07-28 | 0.5954 | 0.6158 | 0.58 | 0.5971 | 454,153 | -2.66% |
| 2026-07-27 | 0.63 | 0.64 | 0.55 | 0.6134 | 1,124,298 | -1.10% |
| 2026-07-24 | 0.65 | 0.65 | 0.62 | 0.6202 | 188,693 | -2.05% |
| 2026-07-23 | 0.6488 | 0.6615 | 0.6222 | 0.6332 | 288,657 | -2.91% |
| 2026-07-22 | 0.6497 | 0.6762 | 0.638 | 0.6522 | 297,423 | +1.76% |
| 2026-07-21 | 0.62 | 0.6589 | 0.618 | 0.6409 | 395,464 | +6.36% |
| 2026-07-20 | 0.6205 | 0.6277 | 0.591 | 0.6026 | 465,647 | -2.95% |
| 2026-07-17 | 0.639 | 0.6425 | 0.6121 | 0.6209 | 487,124 | -2.44% |
| 2026-07-16 | 0.656 | 0.67 | 0.63 | 0.6364 | 660,366 | -3.56% |
| 2026-07-15 | 0.665 | 0.6854 | 0.6408 | 0.6599 | 507,185 | -0.63% |
| 2026-07-14 | 0.66 | 0.7 | 0.66 | 0.6641 | 460,108 | -0.88% |
| 2026-07-13 | 0.694 | 0.7084 | 0.6622 | 0.67 | 800,748 | -8.23% |
| 2026-07-10 | 0.7125 | 0.7426 | 0.6999 | 0.7301 | 895,050 | -1.99% |
| 2026-07-09 | 0.69 | 0.75 | 0.68 | 0.7449 | 903,390 | +8.63% |
| 2026-07-08 | 0.672 | 0.752 | 0.6551 | 0.6857 | 2,472,480 | +3.08% |
| 2026-07-07 | 0.7114 | 0.72 | 0.6406 | 0.6652 | 3,004,070 | -8.53% |
| 2026-07-06 | 0.785 | 0.785 | 0.725 | 0.7272 | 1,914,247 | -6.72% |
| 2026-07-02 | 0.7192 | 0.85 | 0.7124 | 0.7796 | 6,580,722 | +5.07% |
| 2026-07-01 | 0.7587 | 0.817 | 0.675 | 0.742 | 44,083,934 | +17.00% |
| 2026-06-30 | 0.67 | 0.696 | 0.626 | 0.6342 | 491,363 | -4.46% |
| 2026-06-29 | 0.6637 | 0.7 | 0.62 | 0.6638 | 838,265 | +3.69% |
| 2026-06-26 | 0.6688 | 0.7 | 0.6325 | 0.6402 | 1,091,082 | -5.09% |
| 2026-06-25 | 0.714 | 0.714 | 0.67 | 0.6745 | 311,410 | +0.67% |
| 2026-06-24 | 0.7 | 0.719 | 0.66 | 0.67 | 350,995 | -4.95% |
| 2026-06-23 | 0.71 | 0.7199 | 0.6854 | 0.7049 | 409,706 | -4.43% |
| 2026-06-22 | 0.729 | 0.76 | 0.71 | 0.7376 | 434,764 | +1.39% |
| 2026-06-18 | 0.76 | 0.8062 | 0.71 | 0.7275 | 1,062,116 | -4.29% |
| 2026-06-17 | 0.7985 | 0.8199 | 0.75 | 0.7601 | 330,235 | -3.82% |
| 2026-06-16 | 0.82 | 0.8344 | 0.7601 | 0.7903 | 258,178 | -3.46% |
| 2026-06-15 | 0.826 | 0.8599 | 0.8 | 0.8186 | 527,080 | +2.32% |
| 2026-06-12 | 0.8 | 0.8297 | 0.7921 | 0.8 | 916,230 | +0.00% |
| 2026-06-11 | 0.77 | 0.81 | 0.75 | 0.8 | 505,279 | +6.67% |
| 2026-06-10 | 0.78 | 0.81 | 0.75 | 0.75 | 942,391 | -7.13% |
| 2026-06-09 | 0.8579 | 0.87 | 0.77 | 0.8076 | 960,812 | -3.91% |
| 2026-06-08 | 0.8859 | 0.8859 | 0.8341 | 0.8405 | 718,856 | -2.04% |
| 2026-06-05 | 0.94 | 0.94 | 0.8301 | 0.858 | 1,303,090 | -7.65% |
| 2026-06-04 | 0.92 | 0.95 | 0.9005 | 0.9291 | 389,714 | -0.38% |
| 2026-06-03 | 0.97 | 0.97 | 0.8773 | 0.9326 | 1,434,537 | -3.57% |
| 2026-06-02 | 0.9274 | 0.98 | 0.9251 | 0.9671 | 652,780 | +3.47% |
| 2026-06-01 | 0.9499 | 0.977 | 0.9 | 0.9347 | 685,885 | +0.24% |
| 2026-05-29 | 0.9346 | 0.96 | 0.91 | 0.9325 | 1,561,270 | -1.22% |
| 2026-05-28 | 0.98 | 0.98 | 0.93 | 0.944 | 908,729 | -1.34% |
| 2026-05-27 | 0.99 | 1.03 | 0.95 | 0.9568 | 475,449 | -1.36% |
| 2026-05-26 | 0.9761 | 1 | 0.9518 | 0.97 | 622,744 | +0.70% |
| 2026-05-22 | 0.9612 | 1 | 0.95 | 0.9633 | 350,848 | +0.41% |
| 2026-05-21 | 0.94 | 0.98 | 0.93 | 0.9594 | 434,717 | +1.69% |
| 2026-05-20 | 0.95 | 1 | 0.94 | 0.9435 | 460,631 | -0.68% |
| 2026-05-19 | 1 | 1 | 0.9346 | 0.95 | 866,474 | -2.56% |
| 2026-05-18 | 1 | 1.001 | 0.965 | 0.975 | 818,906 | -3.47% |
| 2026-05-15 | 0.981 | 1.02 | 0.9685 | 1.01 | 846,504 | -0.49% |
| 2026-05-14 | 1.07 | 1.08 | 0.95 | 1.015 | 3,214,296 | -9.38% |
| 2026-05-13 | 1.14 | 1.14 | 1.095 | 1.12 | 956,138 | -0.88% |
| 2026-05-12 | 1.15 | 1.17 | 1.08 | 1.13 | 1,035,885 | -1.74% |