UK markets closed

Largo Inc. (LGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.55-0.36 (-3.63%)
At close: 04:00PM EDT
9.55 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20229.9810.199.509.559.55119,389
19 May 20229.3410.189.349.919.9198,500
18 May 20229.459.699.189.529.52103,400
17 May 20229.219.728.959.459.45211,700
16 May 20228.039.177.908.918.91236,400
13 May 20227.368.257.368.038.03175,900
12 May 20227.437.506.777.467.46219,300
11 May 20227.888.157.477.537.5374,500
10 May 20227.687.707.357.587.5890,300
09 May 20227.867.967.327.427.42136,700
06 May 20228.208.337.878.238.2388,700
05 May 20228.608.607.888.178.1768,200
04 May 20228.348.607.888.558.5547,700
03 May 20228.268.488.118.348.34168,900
02 May 20228.358.387.918.268.2654,100
29 Apr 20228.679.018.268.378.3760,700
28 Apr 20228.648.758.238.668.6664,200
27 Apr 20228.428.728.248.528.5276,700
26 Apr 20228.878.898.268.458.45129,300
25 Apr 20229.509.518.559.009.00212,800
22 Apr 202210.0110.449.649.689.68111,000
21 Apr 202211.0711.129.6410.0610.06247,500
20 Apr 202211.2711.4410.9211.0611.0690,900
19 Apr 202211.8011.8011.0811.3411.34223,000
18 Apr 202212.1212.1311.8111.9011.9046,700
14 Apr 202212.3712.3712.0312.1712.1768,200
13 Apr 202212.1012.3011.8612.2812.2866,300
12 Apr 202211.9212.3411.7112.0312.03203,400
11 Apr 202211.6711.8011.4211.7311.73101,800
08 Apr 202211.7411.9411.6111.7711.7798,700
07 Apr 202211.3811.7611.0611.6211.6280,800
06 Apr 202211.7711.8011.1011.3411.34175,700
05 Apr 202212.6012.8011.5711.9011.90151,000
04 Apr 202212.7513.1712.5312.6512.65159,700
01 Apr 202212.8312.8912.3612.6712.6792,800
31 Mar 202212.4312.7912.1812.7012.70112,500
30 Mar 202212.2412.7712.1412.4412.4471,000
29 Mar 202212.0612.4911.9312.0912.09169,900
28 Mar 202212.5212.5212.1112.3712.3758,800
25 Mar 202213.3013.4512.4312.6012.60212,700
24 Mar 202212.7913.9612.7613.2113.21179,400
23 Mar 202212.4213.2112.4212.6612.66129,700
22 Mar 202212.5012.7712.2312.4912.49100,500
21 Mar 202212.2712.4811.8712.4212.42103,000
18 Mar 202211.9612.5411.7612.2912.29135,600
17 Mar 202211.6912.4711.1511.9911.99175,800
16 Mar 202212.2912.4510.8711.4411.44263,500
15 Mar 202211.4311.9711.4311.8611.86108,700
14 Mar 202213.8213.9711.1611.4611.46277,900
11 Mar 202213.9914.0913.1913.8113.81325,800
10 Mar 202213.1914.2713.0014.1514.15453,200
09 Mar 202211.9613.1411.9512.9512.95252,400
08 Mar 202213.2513.2511.6511.8011.80338,900
07 Mar 202211.8812.6411.5312.4712.47360,400
04 Mar 202211.7111.8411.1711.6611.66175,300
03 Mar 202211.6911.8111.0511.5811.58139,400
02 Mar 202210.9611.5910.8111.5311.53175,200
01 Mar 202210.2711.0610.2210.9810.98174,900
28 Feb 20229.5510.279.5510.2710.2767,400
25 Feb 20228.749.718.629.699.6987,000
24 Feb 20228.128.588.098.578.5778,200
23 Feb 20228.518.658.308.358.3548,600
22 Feb 20228.768.888.258.458.4576,400
18 Feb 20228.928.978.768.768.7656,200
17 Feb 20229.009.148.889.009.00103,400
16 Feb 20229.339.569.069.109.1022,800
15 Feb 20229.529.669.299.419.4175,200
14 Feb 202210.2210.319.379.379.3791,300
11 Feb 202210.1610.5610.1610.4110.41120,200
10 Feb 202210.1110.5010.0510.3010.3088,900
09 Feb 20229.4510.339.2010.2710.27146,800
08 Feb 20228.659.368.609.369.3673,600
07 Feb 20228.268.648.258.648.6478,700
04 Feb 20228.128.317.918.238.2389,200
03 Feb 20228.008.067.828.038.0360,600
02 Feb 20228.418.418.028.048.0475,500
01 Feb 20228.268.568.198.248.24114,300
31 Jan 20228.088.627.998.388.38226,800
28 Jan 20228.218.287.988.188.1863,100
27 Jan 20228.108.437.998.288.2879,600
26 Jan 20228.118.127.838.028.02137,600
25 Jan 20227.828.187.498.028.02147,100
24 Jan 20227.857.927.397.897.89247,000
21 Jan 20228.598.618.058.128.12177,000
20 Jan 20229.009.198.628.708.7098,600
19 Jan 20229.309.528.948.968.9683,900
18 Jan 20229.859.858.789.259.25248,300
14 Jan 202210.4410.4510.0010.3210.3280,900
13 Jan 202210.8111.0010.5310.5610.56107,200
12 Jan 202210.7211.0710.7210.8610.86128,200
11 Jan 202210.5110.6710.2310.6710.6750,000
10 Jan 202210.4210.7610.2010.4110.41106,600
07 Jan 202210.1210.6010.1210.4310.43134,900
06 Jan 202210.3610.4310.0710.2010.2083,900
05 Jan 20229.8810.479.8810.2110.21184,900
04 Jan 20229.109.889.109.889.8884,700
03 Jan 20229.499.499.069.069.0632,800
31 Dec 20219.349.389.129.269.2695,700
30 Dec 20219.189.609.189.319.3186,600
29 Dec 20219.149.378.949.249.24145,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...