UK markets closed

Largo Inc. (LGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.09-0.41 (-7.45%)
At close: 04:00PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20225.395.395.015.095.0968,284
02 Dec 20225.265.495.265.495.4932,100
01 Dec 20225.615.615.235.345.3428,600
30 Nov 20225.335.595.195.585.5884,400
29 Nov 20225.195.255.105.185.1816,000
28 Nov 20225.515.645.085.125.1244,900
25 Nov 20225.655.745.555.645.6437,600
23 Nov 20225.245.605.245.555.5552,300
22 Nov 20225.355.435.215.245.2447,000
21 Nov 20225.105.315.005.285.2860,600
18 Nov 20224.795.164.755.125.1271,100
17 Nov 20225.005.004.774.814.8187,500
16 Nov 20225.395.394.965.005.0062,100
15 Nov 20225.275.435.145.355.3590,000
14 Nov 20225.095.305.085.265.2662,600
11 Nov 20224.925.204.834.984.98154,400
10 Nov 20225.505.664.894.904.90220,300
09 Nov 20226.256.255.325.485.48182,200
08 Nov 20226.046.255.906.036.0342,700
07 Nov 20226.256.255.965.965.9636,400
04 Nov 20226.036.556.006.106.1086,200
03 Nov 20225.926.175.855.985.9817,900
02 Nov 20226.336.495.945.985.9840,900
01 Nov 20226.426.506.276.276.2745,700
31 Oct 20226.206.486.116.346.3426,000
28 Oct 20226.096.226.036.206.2028,400
27 Oct 20226.326.446.116.116.1141,300
26 Oct 20226.246.556.236.326.3251,400
25 Oct 20226.136.296.106.146.1431,000
24 Oct 20226.036.165.946.066.0632,900
21 Oct 20225.926.095.746.066.0621,400
20 Oct 20225.856.105.755.905.9028,100
19 Oct 20225.825.945.705.865.8634,500
18 Oct 20225.796.005.745.885.8841,500
17 Oct 20225.725.795.595.635.6345,800
14 Oct 20225.605.725.515.685.6835,900
13 Oct 20225.215.695.165.585.5857,000
12 Oct 20225.315.475.135.405.4036,800
11 Oct 20225.685.745.325.335.33129,300
10 Oct 20225.715.875.635.685.6834,900
07 Oct 20225.735.755.585.645.6419,700
06 Oct 20226.156.255.805.805.8038,600
05 Oct 20225.986.245.786.176.1724,600
04 Oct 20225.796.175.716.066.0671,400
03 Oct 20225.505.655.345.565.5628,400
30 Sept 20225.395.505.205.275.2757,600
29 Sept 20225.385.515.335.465.4648,800
28 Sept 20225.295.545.255.495.4953,000
27 Sept 20225.125.405.125.275.2751,800
26 Sept 20225.275.385.075.115.1133,500
23 Sept 20225.515.525.145.275.2760,000
22 Sept 20225.755.755.535.585.5836,000
21 Sept 20225.906.025.755.755.7545,300
20 Sept 20226.026.025.765.905.9024,300
19 Sept 20225.476.045.256.026.0276,900
16 Sept 20226.216.285.645.675.67122,100
15 Sept 20226.376.376.086.146.1442,100
14 Sept 20226.606.606.176.266.2684,000
13 Sept 20226.746.936.546.606.6046,000
12 Sept 20226.737.046.736.966.9667,700
09 Sept 20226.286.806.286.736.7367,300
08 Sept 20226.336.386.246.256.2535,100
07 Sept 20226.286.456.236.246.2427,500
06 Sept 20226.636.706.306.306.3040,700
02 Sept 20226.436.576.296.566.5651,600
01 Sept 20226.806.806.146.306.30136,700
31 Aug 20227.147.146.826.826.8234,300
30 Aug 20227.007.256.957.177.1738,000
29 Aug 20227.047.256.987.067.0647,500
26 Aug 20227.167.166.947.087.0853,800
25 Aug 20227.317.316.927.127.1242,500
24 Aug 20227.337.336.997.147.1456,900
23 Aug 20226.767.116.767.097.0950,800
22 Aug 20226.736.766.506.716.7150,500
19 Aug 20227.197.196.656.706.7053,300
18 Aug 20227.257.257.027.197.1921,800
17 Aug 20227.357.356.847.137.1389,200
16 Aug 20227.607.657.067.307.3076,200
15 Aug 20227.917.917.377.537.5397,000
12 Aug 20227.517.887.367.877.87100,900
11 Aug 20227.607.757.217.437.43106,400
10 Aug 20227.467.757.467.557.5568,600
09 Aug 20227.377.457.157.407.4039,600
08 Aug 20227.507.697.277.377.3775,600
05 Aug 20226.987.236.857.237.2352,400
04 Aug 20227.037.056.837.017.0150,200
03 Aug 20226.967.246.906.986.9834,900
02 Aug 20227.247.406.956.956.9560,400
01 Aug 20227.607.617.237.357.3571,700
29 Jul 20227.297.757.217.607.6069,500
28 Jul 20227.307.487.047.297.2945,500
27 Jul 20226.887.256.737.217.2156,000
26 Jul 20226.676.806.476.756.7536,800
25 Jul 20226.586.776.486.516.5147,300
22 Jul 20226.927.006.526.556.5548,400
21 Jul 20226.916.926.706.886.8828,800
20 Jul 20227.177.196.886.966.9657,300
19 Jul 20227.027.236.917.027.0251,300
18 Jul 20226.747.096.706.906.9057,000
15 Jul 20226.506.606.456.496.4961,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...