Largo Inc. (LGO)
NASDAQ: LGO · Real-Time Price · USD
1.340
-0.040 (-2.90%)
Aug 14, 2025, 1:56 PM - Market open
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | - | - | 863 |
| Aug 13, 2025 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | -2.13% | 106,697 |
| Aug 12, 2025 | 1.32 | 1.42 | 1.28 | 1.41 | 1.41 | 9.73% | 353,642 |
| Aug 11, 2025 | 1.30 | 1.36 | 1.28 | 1.29 | 1.29 | 0.39% | 190,743 |
| Aug 8, 2025 | 1.31 | 1.37 | 1.27 | 1.28 | 1.28 | -3.03% | 124,448 |
| Aug 7, 2025 | 1.31 | 1.35 | 1.29 | 1.32 | 1.32 | 1.15% | 72,532 |
| Aug 6, 2025 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -1.14% | 126,048 |
| Aug 5, 2025 | 1.30 | 1.34 | 1.26 | 1.32 | 1.32 | 3.53% | 136,396 |
| Aug 4, 2025 | 1.29 | 1.36 | 1.26 | 1.28 | 1.28 | -0.39% | 66,581 |
| Aug 1, 2025 | 1.34 | 1.39 | 1.25 | 1.28 | 1.28 | -5.19% | 215,296 |
| Jul 31, 2025 | 1.38 | 1.39 | 1.32 | 1.35 | 1.35 | -3.57% | 171,555 |
| Jul 30, 2025 | 1.48 | 1.50 | 1.37 | 1.40 | 1.40 | -1.41% | 208,575 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -3.40% | 169,424 |
| Jul 28, 2025 | 1.59 | 1.60 | 1.40 | 1.47 | 1.47 | -7.55% | 612,849 |
| Jul 25, 2025 | 1.61 | 1.61 | 1.55 | 1.59 | 1.59 | -0.63% | 70,825 |
| Jul 24, 2025 | 1.58 | 1.62 | 1.54 | 1.60 | 1.60 | - | 119,770 |
| Jul 23, 2025 | 1.68 | 1.68 | 1.58 | 1.60 | 1.60 | -4.19% | 148,089 |
| Jul 22, 2025 | 1.61 | 1.67 | 1.51 | 1.67 | 1.67 | 5.03% | 227,087 |
| Jul 21, 2025 | 1.76 | 1.85 | 1.58 | 1.59 | 1.59 | -10.67% | 652,442 |
| Jul 18, 2025 | 1.58 | 1.86 | 1.57 | 1.78 | 1.78 | 15.58% | 629,030 |
| Jul 17, 2025 | 1.36 | 1.55 | 1.36 | 1.54 | 1.54 | 11.59% | 445,557 |
| Jul 16, 2025 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 98,346 |
| Jul 15, 2025 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 0.74% | 100,180 |
| Jul 14, 2025 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -1.45% | 82,674 |
| Jul 11, 2025 | 1.37 | 1.38 | 1.31 | 1.38 | 1.38 | 2.22% | 121,646 |
| Jul 10, 2025 | 1.29 | 1.37 | 1.26 | 1.35 | 1.35 | 1.50% | 134,451 |
| Jul 9, 2025 | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | -2.56% | 140,445 |
| Jul 8, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.36% | 46,930 |
| Jul 7, 2025 | 1.38 | 1.47 | 1.35 | 1.37 | 1.37 | -0.72% | 70,202 |
| Jul 3, 2025 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 3.76% | 112,933 |
| Jul 2, 2025 | 1.24 | 1.35 | 1.24 | 1.33 | 1.33 | -0.37% | 144,470 |
| Jul 1, 2025 | 1.29 | 1.35 | 1.24 | 1.34 | 1.34 | 3.49% | 57,954 |
| Jun 30, 2025 | 1.23 | 1.34 | 1.23 | 1.29 | 1.29 | 5.74% | 177,618 |
| Jun 27, 2025 | 1.25 | 1.30 | 1.20 | 1.22 | 1.22 | -2.40% | 94,533 |
| Jun 26, 2025 | 1.21 | 1.28 | 1.20 | 1.25 | 1.25 | 4.17% | 149,764 |
| Jun 25, 2025 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 1.27% | 105,338 |
| Jun 24, 2025 | 1.24 | 1.27 | 1.17 | 1.19 | 1.19 | -2.07% | 174,372 |
| Jun 23, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 233,177 |
| Jun 20, 2025 | 1.27 | 1.29 | 1.23 | 1.23 | 1.23 | -3.15% | 110,331 |
| Jun 18, 2025 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | -1.93% | 67,204 |
| Jun 17, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -0.77% | 56,011 |
| Jun 16, 2025 | 1.27 | 1.34 | 1.27 | 1.31 | 1.31 | 2.76% | 79,936 |
| Jun 13, 2025 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 72,432 |
| Jun 12, 2025 | 1.29 | 1.38 | 1.29 | 1.30 | 1.30 | 0.78% | 37,317 |
| Jun 11, 2025 | 1.32 | 1.39 | 1.28 | 1.29 | 1.29 | -1.15% | 126,304 |
| Jun 10, 2025 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | -0.38% | 90,932 |
| Jun 9, 2025 | 1.36 | 1.38 | 1.30 | 1.31 | 1.31 | -3.68% | 135,255 |
| Jun 6, 2025 | 1.39 | 1.44 | 1.36 | 1.36 | 1.36 | -1.73% | 96,166 |
| Jun 5, 2025 | 1.40 | 1.44 | 1.38 | 1.38 | 1.38 | 1.02% | 102,712 |
| Jun 4, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -2.14% | 79,896 |