Largo Inc. LGO
NASDAQ · United States · Non-Energy Minerals
$0.4706-0.02 (-3.21%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.49 | -5.77% | $0.52 | $0.53 | $0.48 | 955.30K |
| 2026-09-29 | $0.52 | +4.00% | $0.50 | $0.53 | $0.48 | 1.50M |
| 2026-09-28 | $0.50 | -5.66% | $0.55 | $0.55 | $0.50 | 2.29M |
| 2026-09-25 | $0.53 | -23.19% | $0.57 | $0.59 | $0.51 | 9.24M |
| 2026-09-24 | $0.69 | -5.48% | $0.73 | $0.73 | $0.67 | 372.90K |
| 2026-09-23 | $0.73 | +12.31% | $0.65 | $0.75 | $0.65 | 797.50K |
| 2026-09-22 | $0.65 | +3.17% | $0.63 | $0.66 | $0.62 | 334.10K |
| 2026-09-21 | $0.63 | -3.08% | $0.66 | $0.69 | $0.63 | 347.30K |
| 2026-09-18 | $0.65 | -4.41% | $0.69 | $0.69 | $0.64 | 114.50K |
| 2026-09-17 | $0.68 | +3.03% | $0.66 | $0.69 | $0.65 | 209.80K |
| 2026-09-16 | $0.66 | -4.35% | $0.66 | $0.68 | $0.64 | 357.10K |
| 2026-09-15 | $0.69 | +1.47% | $0.69 | $0.70 | $0.66 | 192.60K |
| 2026-09-14 | $0.68 | 0.00% | $0.68 | $0.69 | $0.65 | 473.00K |
| 2026-09-11 | $0.68 | -1.45% | $0.68 | $0.69 | $0.67 | 211.60K |
| 2026-09-10 | $0.69 | -4.17% | $0.70 | $0.72 | $0.68 | 243.20K |
| 2026-09-09 | $0.72 | -2.70% | $0.75 | $0.75 | $0.72 | 281.70K |
| 2026-09-08 | $0.74 | +4.23% | $0.75 | $0.75 | $0.72 | 405.00K |
| 2026-09-04 | $0.71 | 0.00% | $0.72 | $0.73 | $0.70 | 277.10K |
| 2026-09-03 | $0.71 | -1.39% | $0.74 | $0.74 | $0.70 | 315.90K |
| 2026-09-02 | $0.72 | +4.35% | $0.68 | $0.75 | $0.68 | 455.80K |
| 2026-09-01 | $0.69 | -4.17% | $0.72 | $0.75 | $0.69 | 436.10K |
| 2026-08-31 | $0.72 | -1.37% | $0.73 | $0.77 | $0.72 | 254.00K |
| 2026-08-28 | $0.73 | 0.00% | $0.76 | $0.76 | $0.72 | 648.30K |
| 2026-08-27 | $0.73 | -5.19% | $0.78 | $0.80 | $0.73 | 289.70K |
| 2026-08-26 | $0.77 | +2.67% | $0.75 | $0.82 | $0.75 | 944.20K |
| 2026-08-25 | $0.75 | +1.35% | $0.74 | $0.78 | $0.73 | 182.20K |
| 2026-08-24 | $0.74 | 0.00% | $0.75 | $0.77 | $0.73 | 491.70K |
| 2026-08-21 | $0.74 | +15.63% | $0.72 | $0.79 | $0.70 | 2.21M |
| 2026-08-20 | $0.64 | -1.54% | $0.64 | $0.65 | $0.62 | 1.64M |
| 2026-08-19 | $0.65 | +4.84% | $0.63 | $0.66 | $0.60 | 776.80K |
| 2026-08-18 | $0.62 | -6.06% | $0.66 | $0.68 | $0.62 | 739.10K |
| 2026-08-17 | $0.66 | -9.59% | $0.69 | $0.71 | $0.64 | 1.15M |
| 2026-08-14 | $0.73 | -2.67% | $0.75 | $0.78 | $0.72 | 375.90K |
| 2026-08-13 | $0.75 | +1.35% | $0.75 | $0.78 | $0.73 | 157.90K |
| 2026-08-12 | $0.74 | -3.90% | $0.78 | $0.78 | $0.73 | 455.60K |
| 2026-08-11 | $0.77 | -2.53% | $0.80 | $0.81 | $0.75 | 277.40K |
| 2026-08-10 | $0.79 | +12.86% | $0.73 | $0.81 | $0.71 | 1.63M |
| 2026-08-07 | $0.70 | +4.48% | $0.70 | $0.73 | $0.69 | 242.70K |
| 2026-08-06 | $0.67 | -4.29% | $0.67 | $0.71 | $0.66 | 440.00K |
| 2026-08-05 | $0.70 | +6.06% | $0.69 | $0.71 | $0.66 | 436.90K |
| 2026-08-04 | $0.66 | +6.45% | $0.63 | $0.68 | $0.63 | 527.00K |
| 2026-08-03 | $0.62 | +5.08% | $0.60 | $0.62 | $0.59 | 179.20K |
| 2026-07-31 | $0.59 | 0.00% | $0.60 | $0.62 | $0.58 | 228.70K |
| 2026-07-30 | $0.59 | +1.72% | $0.59 | $0.60 | $0.58 | 200.80K |
| 2026-07-29 | $0.58 | -3.33% | $0.60 | $0.60 | $0.57 | 580.10K |
| 2026-07-28 | $0.60 | -1.64% | $0.60 | $0.62 | $0.58 | 453.70K |
| 2026-07-27 | $0.61 | -1.61% | $0.63 | $0.64 | $0.55 | 1.12M |
| 2026-07-24 | $0.62 | -1.59% | $0.65 | $0.65 | $0.62 | 188.70K |
| 2026-07-23 | $0.63 | -3.08% | $0.65 | $0.66 | $0.62 | 288.70K |
| 2026-07-22 | $0.65 | +1.56% | $0.65 | $0.68 | $0.64 | 297.40K |
| 2026-07-21 | $0.64 | +6.67% | $0.62 | $0.66 | $0.62 | 395.50K |
| 2026-07-20 | $0.60 | -3.23% | $0.62 | $0.63 | $0.59 | 465.60K |
| 2026-07-17 | $0.62 | -3.12% | $0.64 | $0.64 | $0.61 | 486.70K |
| 2026-07-16 | $0.64 | -3.03% | $0.66 | $0.67 | $0.63 | 660.40K |
| 2026-07-15 | $0.66 | 0.00% | $0.67 | $0.69 | $0.64 | 507.20K |
| 2026-07-14 | $0.66 | -1.49% | $0.66 | $0.70 | $0.66 | 460.10K |
| 2026-07-13 | $0.67 | -8.22% | $0.69 | $0.71 | $0.66 | 800.70K |
| 2026-07-10 | $0.73 | -1.35% | $0.71 | $0.74 | $0.70 | 895.10K |
| 2026-07-09 | $0.74 | +7.25% | $0.69 | $0.75 | $0.68 | 903.40K |
| 2026-07-08 | $0.69 | +2.99% | $0.67 | $0.75 | $0.66 | 2.47M |
| 2026-07-07 | $0.67 | -8.22% | $0.71 | $0.72 | $0.64 | 3.00M |
| 2026-07-06 | $0.73 | -6.41% | $0.79 | $0.79 | $0.73 | 1.91M |
| 2026-07-02 | $0.78 | +5.41% | $0.72 | $0.85 | $0.71 | 6.53M |
| 2026-07-01 | $0.74 | +17.46% | $0.76 | $0.82 | $0.68 | 44.08M |
| 2026-06-30 | $0.63 | -4.55% | $0.67 | $0.70 | $0.63 | 491.40K |
| 2026-06-29 | $0.66 | +3.13% | $0.66 | $0.70 | $0.62 | 838.30K |
| 2026-06-26 | $0.64 | -4.48% | $0.67 | $0.70 | $0.63 | 1.09M |
| 2026-06-25 | $0.67 | 0.00% | $0.71 | $0.71 | $0.67 | 311.00K |
| 2026-06-24 | $0.67 | -4.29% | $0.70 | $0.72 | $0.66 | 350.80K |
| 2026-06-23 | $0.70 | -5.41% | $0.71 | $0.72 | $0.69 | 409.40K |
| 2026-06-22 | $0.74 | +1.37% | $0.73 | $0.76 | $0.71 | 434.80K |
| 2026-06-18 | $0.73 | -3.95% | $0.76 | $0.81 | $0.71 | 1.06M |
| 2026-06-17 | $0.76 | -3.80% | $0.80 | $0.82 | $0.75 | 330.20K |
| 2026-06-16 | $0.79 | -3.66% | $0.82 | $0.83 | $0.76 | 258.00K |
| 2026-06-15 | $0.82 | +2.50% | $0.83 | $0.86 | $0.80 | 527.10K |
| 2026-06-12 | $0.80 | 0.00% | $0.80 | $0.83 | $0.79 | 916.00K |
| 2026-06-11 | $0.80 | +6.67% | $0.77 | $0.81 | $0.75 | 505.30K |
| 2026-06-10 | $0.75 | -7.41% | $0.78 | $0.81 | $0.75 | 942.40K |
| 2026-06-09 | $0.81 | -3.57% | $0.86 | $0.87 | $0.77 | 960.80K |
| 2026-06-08 | $0.84 | -2.33% | $0.89 | $0.89 | $0.83 | 718.90K |
| 2026-06-05 | $0.86 | -7.53% | $0.94 | $0.94 | $0.83 | 1.30M |
| 2026-06-04 | $0.93 | 0.00% | $0.92 | $0.95 | $0.90 | 389.70K |
| 2026-06-03 | $0.93 | -4.12% | $0.97 | $0.97 | $0.88 | 1.43M |
| 2026-06-02 | $0.97 | +4.30% | $0.93 | $0.98 | $0.93 | 652.50K |
| 2026-06-01 | $0.93 | 0.00% | $0.95 | $0.98 | $0.90 | 685.80K |
| 2026-05-29 | $0.93 | -1.06% | $0.93 | $0.96 | $0.91 | 1.56M |
| 2026-05-28 | $0.94 | -2.08% | $0.98 | $0.98 | $0.93 | 907.70K |
| 2026-05-27 | $0.96 | -1.03% | $0.99 | $1.03 | $0.95 | 474.90K |
| 2026-05-26 | $0.97 | +1.04% | $0.98 | $1.00 | $0.95 | 622.70K |
| 2026-05-22 | $0.96 | 0.00% | $0.96 | $1.00 | $0.95 | 350.80K |