Advertisement
Advertisement
U.S. markets open in 40 minutes
S&P Futures
4,081.25 -8.75 (-0.21%) Dow Futures
34,023.00 -133.00 (-0.39%) Nasdaq Futures
12,145.75 -6.25 (-0.05%) Russell 2000 Futures
1,936.60 -2.80 (-0.14%) Crude Oil
79.27 +0.40 (+0.51%) Gold
1,930.00 +0.50 (+0.03%)
Largo Inc. (LGO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 7.81 | 8.46 | 7.81 | 8.46 | 8.46 | 61,087 |
| Jan 30, 2023 | 8.02 | 8.16 | 7.81 | 7.92 | 7.92 | 29,700 |
| Jan 27, 2023 | 7.99 | 8.14 | 7.85 | 8.05 | 8.05 | 47,800 |
| Jan 26, 2023 | 8.02 | 8.04 | 7.80 | 7.85 | 7.85 | 49,700 |
| Jan 25, 2023 | 8.30 | 8.44 | 7.91 | 7.92 | 7.92 | 83,000 |
| Jan 24, 2023 | 8.76 | 8.76 | 8.31 | 8.48 | 8.48 | 48,900 |
| Jan 23, 2023 | 9.20 | 9.22 | 8.81 | 8.90 | 8.90 | 32,100 |
| Jan 20, 2023 | 8.61 | 9.37 | 8.48 | 9.16 | 9.16 | 47,500 |
| Jan 19, 2023 | 8.69 | 8.83 | 8.50 | 8.60 | 8.60 | 59,100 |
| Jan 18, 2023 | 9.27 | 9.48 | 8.70 | 8.79 | 8.79 | 78,300 |
| Jan 17, 2023 | 9.21 | 9.34 | 9.03 | 9.24 | 9.24 | 118,800 |
| Jan 16, 2023 | 8.79 | 9.24 | 8.79 | 9.13 | 9.13 | 89,500 |
| Jan 13, 2023 | 8.47 | 8.86 | 8.47 | 8.69 | 8.69 | 30,500 |
| Jan 12, 2023 | 8.58 | 8.60 | 8.30 | 8.59 | 8.59 | 48,000 |
| Jan 11, 2023 | 8.70 | 8.70 | 8.36 | 8.65 | 8.65 | 49,400 |
| Jan 10, 2023 | 8.15 | 8.60 | 8.12 | 8.58 | 8.58 | 82,400 |
| Jan 09, 2023 | 8.45 | 8.53 | 8.12 | 8.12 | 8.12 | 105,100 |
| Jan 06, 2023 | 7.50 | 8.27 | 7.40 | 8.26 | 8.26 | 247,300 |
| Jan 05, 2023 | 7.27 | 7.50 | 7.15 | 7.50 | 7.50 | 48,100 |
| Jan 04, 2023 | 7.22 | 7.53 | 7.22 | 7.34 | 7.34 | 35,100 |
| Jan 03, 2023 | 7.34 | 7.60 | 7.26 | 7.48 | 7.48 | 67,500 |
| Dec 30, 2022 | 7.04 | 7.34 | 7.03 | 7.34 | 7.34 | 41,700 |
| Dec 29, 2022 | 7.46 | 7.46 | 7.08 | 7.10 | 7.10 | 66,600 |
| Dec 28, 2022 | 7.16 | 7.50 | 7.09 | 7.20 | 7.20 | 76,600 |
| Dec 23, 2022 | 7.04 | 7.18 | 6.91 | 7.12 | 7.12 | 40,100 |
| Dec 22, 2022 | 7.19 | 7.33 | 6.88 | 7.01 | 7.01 | 28,200 |
| Dec 21, 2022 | 7.28 | 7.56 | 7.26 | 7.26 | 7.26 | 74,700 |
| Dec 20, 2022 | 6.73 | 7.22 | 6.73 | 7.16 | 7.16 | 117,300 |
| Dec 19, 2022 | 6.91 | 6.92 | 6.72 | 6.83 | 6.83 | 70,500 |
| Dec 16, 2022 | 6.69 | 6.88 | 6.69 | 6.87 | 6.87 | 23,200 |
| Dec 15, 2022 | 7.15 | 7.15 | 6.67 | 6.75 | 6.75 | 149,800 |
| Dec 14, 2022 | 7.30 | 7.48 | 6.91 | 6.95 | 6.95 | 52,800 |
| Dec 13, 2022 | 7.00 | 7.35 | 6.90 | 7.34 | 7.34 | 97,500 |
| Dec 12, 2022 | 7.18 | 7.18 | 6.80 | 6.82 | 6.82 | 73,300 |
| Dec 09, 2022 | 6.75 | 7.32 | 6.72 | 7.02 | 7.02 | 128,700 |
| Dec 08, 2022 | 6.81 | 6.85 | 6.50 | 6.53 | 6.53 | 52,100 |
| Dec 07, 2022 | 6.80 | 6.92 | 6.75 | 6.86 | 6.86 | 26,500 |
| Dec 06, 2022 | 6.91 | 7.11 | 6.84 | 6.92 | 6.92 | 36,100 |
| Dec 05, 2022 | 7.35 | 7.35 | 6.81 | 6.90 | 6.90 | 35,300 |
| Dec 02, 2022 | 7.02 | 7.41 | 7.00 | 7.35 | 7.35 | 35,000 |
| Dec 01, 2022 | 7.48 | 7.48 | 7.02 | 7.19 | 7.19 | 55,500 |
| Nov 30, 2022 | 7.05 | 7.51 | 7.02 | 7.50 | 7.50 | 214,100 |
| Nov 29, 2022 | 6.90 | 7.13 | 6.90 | 7.05 | 7.05 | 16,100 |
| Nov 28, 2022 | 7.66 | 7.66 | 6.87 | 6.87 | 6.87 | 38,700 |
| Nov 25, 2022 | 7.57 | 7.72 | 7.43 | 7.62 | 7.62 | 21,100 |
| Nov 24, 2022 | 7.39 | 7.82 | 7.39 | 7.69 | 7.69 | 43,200 |
| Nov 23, 2022 | 7.00 | 7.51 | 6.96 | 7.38 | 7.38 | 54,000 |
| Nov 22, 2022 | 7.15 | 7.28 | 6.99 | 7.00 | 7.00 | 34,100 |
| Nov 21, 2022 | 6.77 | 7.13 | 6.73 | 7.13 | 7.13 | 34,000 |
| Nov 18, 2022 | 6.34 | 6.91 | 6.34 | 6.90 | 6.90 | 454,800 |
| Nov 17, 2022 | 6.61 | 6.61 | 6.35 | 6.43 | 6.43 | 73,000 |
| Nov 16, 2022 | 6.96 | 7.07 | 6.61 | 6.67 | 6.67 | 82,000 |
| Nov 15, 2022 | 7.01 | 7.21 | 6.85 | 7.07 | 7.07 | 104,400 |
| Nov 14, 2022 | 6.75 | 7.06 | 6.75 | 6.95 | 6.95 | 77,400 |
| Nov 11, 2022 | 6.61 | 6.90 | 6.39 | 6.64 | 6.64 | 140,400 |
| Nov 10, 2022 | 7.72 | 7.72 | 6.51 | 6.51 | 6.51 | 126,900 |
| Nov 09, 2022 | 8.16 | 8.16 | 7.19 | 7.34 | 7.34 | 191,200 |
| Nov 08, 2022 | 8.26 | 8.39 | 7.94 | 8.11 | 8.11 | 43,700 |
| Nov 07, 2022 | 8.37 | 8.40 | 8.05 | 8.14 | 8.14 | 23,400 |
| Nov 04, 2022 | 8.51 | 8.86 | 8.13 | 8.20 | 8.20 | 68,200 |
| Nov 03, 2022 | 8.19 | 8.47 | 8.05 | 8.22 | 8.22 | 17,900 |
| Nov 02, 2022 | 8.73 | 8.79 | 8.14 | 8.16 | 8.16 | 61,000 |
| Nov 01, 2022 | 8.83 | 8.83 | 8.56 | 8.62 | 8.62 | 19,000 |
| Oct 31, 2022 | 8.34 | 8.85 | 8.33 | 8.59 | 8.59 | 28,000 |
| Oct 28, 2022 | 8.37 | 8.49 | 8.17 | 8.44 | 8.44 | 23,800 |
| Oct 27, 2022 | 8.58 | 8.70 | 8.33 | 8.38 | 8.38 | 27,200 |
| Oct 26, 2022 | 8.26 | 8.88 | 8.26 | 8.54 | 8.54 | 97,300 |
| Oct 25, 2022 | 8.42 | 8.56 | 8.33 | 8.33 | 8.33 | 27,800 |
| Oct 24, 2022 | 8.43 | 8.44 | 8.13 | 8.37 | 8.37 | 31,800 |
| Oct 21, 2022 | 8.03 | 8.30 | 7.91 | 8.30 | 8.30 | 30,400 |
| Oct 20, 2022 | 7.99 | 8.33 | 7.91 | 8.09 | 8.09 | 28,300 |
| Oct 19, 2022 | 8.05 | 8.15 | 7.87 | 8.02 | 8.02 | 26,400 |
| Oct 18, 2022 | 7.99 | 8.23 | 7.92 | 8.09 | 8.09 | 81,600 |
| Oct 17, 2022 | 7.88 | 7.93 | 7.67 | 7.79 | 7.79 | 23,100 |
| Oct 14, 2022 | 7.69 | 7.93 | 7.63 | 7.87 | 7.87 | 25,300 |
| Oct 13, 2022 | 7.23 | 7.80 | 7.15 | 7.72 | 7.72 | 50,900 |
| Oct 12, 2022 | 7.42 | 7.55 | 7.09 | 7.54 | 7.54 | 30,800 |
| Oct 11, 2022 | 7.79 | 7.92 | 7.35 | 7.41 | 7.41 | 50,700 |
| Oct 07, 2022 | 7.98 | 8.07 | 7.67 | 7.72 | 7.72 | 28,700 |
| Oct 06, 2022 | 8.47 | 8.57 | 7.98 | 7.98 | 7.98 | 31,200 |
| Oct 05, 2022 | 8.00 | 8.49 | 7.90 | 8.47 | 8.47 | 53,900 |
| Oct 04, 2022 | 7.88 | 8.35 | 7.75 | 8.20 | 8.20 | 73,100 |
| Oct 03, 2022 | 7.38 | 7.72 | 7.29 | 7.55 | 7.55 | 36,800 |
| Sep 30, 2022 | 7.50 | 7.54 | 7.19 | 7.26 | 7.26 | 75,200 |
| Sep 29, 2022 | 7.40 | 7.55 | 7.33 | 7.50 | 7.50 | 26,200 |
| Sep 28, 2022 | 7.37 | 7.56 | 7.23 | 7.48 | 7.48 | 32,500 |
| Sep 27, 2022 | 7.20 | 7.43 | 7.14 | 7.31 | 7.31 | 22,800 |
| Sep 26, 2022 | 7.14 | 7.34 | 6.99 | 7.05 | 7.05 | 21,800 |
| Sep 23, 2022 | 7.50 | 7.50 | 6.98 | 7.18 | 7.18 | 32,000 |
| Sep 22, 2022 | 7.72 | 7.76 | 7.48 | 7.53 | 7.53 | 28,200 |
| Sep 21, 2022 | 7.91 | 8.03 | 7.71 | 7.71 | 7.71 | 49,100 |
| Sep 20, 2022 | 7.78 | 7.99 | 7.67 | 7.89 | 7.89 | 31,100 |
| Sep 19, 2022 | 7.32 | 8.01 | 7.00 | 7.93 | 7.93 | 101,200 |
| Sep 16, 2022 | 7.95 | 8.03 | 7.34 | 7.34 | 7.34 | 151,700 |
| Sep 15, 2022 | 8.20 | 8.29 | 8.04 | 8.15 | 8.15 | 69,100 |
| Sep 14, 2022 | 8.65 | 8.65 | 8.15 | 8.29 | 8.29 | 56,500 |
| Sep 13, 2022 | 9.00 | 9.06 | 8.62 | 8.68 | 8.68 | 41,600 |
| Sep 12, 2022 | 8.85 | 9.12 | 8.72 | 8.99 | 8.99 | 49,900 |
| Sep 09, 2022 | 8.40 | 8.86 | 8.25 | 8.80 | 8.80 | 62,400 |
| Sep 08, 2022 | 8.30 | 8.34 | 8.13 | 8.30 | 8.30 | 54,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
