NASDAQ:LGO | Historical Stock Price | Largo Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-04-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$1.41$3.48$8.60$21.25$52.502010-04-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$27.00$27.000——
2011-12-29$27.00$27.0020——
2011-12-28$26.00$26.00100——
2011-12-27$25.00$25.0010——
2011-12-23$25.00$25.00105——
2011-12-22$26.00$26.00100——
2011-12-21$28.00$28.00276——
2011-12-20$29.00$29.00205——
2011-12-19$26.00$26.00132——
2011-12-16$27.00$27.00225——
2011-12-15$27.00$27.00243——
2011-12-14$26.00$26.00590——
2011-12-13$29.00$29.0059——
2011-12-12$28.00$28.000——
2011-12-09$28.00$28.0050——
2011-12-08$30.00$30.00285——
2011-12-07$30.00$30.00280——
2011-12-06$30.00$30.00515——
2011-12-05$29.00$29.000——
2011-12-02$29.00$29.00160——
2011-12-01$28.00$28.00996——
2011-11-30$29.00$29.001,355——
2011-11-29$28.00$28.00430——
2011-11-28$29.00$29.00790——
2011-11-25$28.00$28.001,036——
2011-11-23$30.00$30.0010——
2011-11-22$30.00$30.00538——
2011-11-21$31.00$31.002,270——
2011-11-18$34.00$34.000——
2011-11-17$34.00$34.00977——
2011-11-16$34.00$34.001,505——
2011-11-15$31.00$31.00100——
2011-11-14$31.00$31.00208——
2011-11-11$33.00$33.001,140——
2011-11-10$33.00$33.003,205——
2011-11-09$30.00$30.00369——
2011-11-08$41.00$41.000——
2011-11-07$41.00$41.00136——
2011-11-04$31.00$31.0050——
2011-11-03$32.00$32.00115——
2011-11-02$32.00$32.00160——
2011-11-01$32.00$32.000——
2011-10-31$32.00$32.000——
2011-10-28$32.00$32.0015——
2011-10-27$31.00$31.00150——
2011-10-26$29.00$29.0035——
2011-10-25$29.00$29.00119——
2011-10-24$29.00$29.00450——
2011-10-21$27.00$27.00340——
2011-10-20$25.00$25.00340——
2011-10-19$25.00$25.000——
2011-10-18$25.00$25.000——
2011-10-17$25.00$25.000——
2011-10-14$25.00$25.000——
2011-10-13$25.00$25.000——
2011-10-12$25.00$25.00305——
2011-10-11$25.00$25.009——
2011-10-10$25.00$25.000——
2011-10-07$25.00$25.000——
2011-10-06$25.00$25.0030——
2011-10-05$24.00$24.00155——
2011-10-04$21.00$21.00860——
2011-10-03$24.00$24.001,210——
2011-09-30$26.00$26.000——
2011-09-29$26.00$26.001,070——
2011-09-28$26.00$26.000——
2011-09-27$26.00$26.0053——
2011-09-26$24.00$24.001,520——
2011-09-23$27.00$27.00116——
2011-09-22$27.00$27.00397——
2011-09-21$29.00$29.00277——
2011-09-20$29.00$29.0047——
2011-09-19$29.00$29.00130——
2011-09-16$31.00$31.000——
2011-09-15$31.00$31.0020——
2011-09-14$31.00$31.00344——
2011-09-13$30.00$30.0050——
2011-09-12$29.00$29.00591——
2011-09-09$32.00$32.000——
2011-09-08$32.00$32.00200——
2011-09-07$33.00$33.001,382——
2011-09-06$31.00$31.00360——
2011-09-02$33.00$33.0092——
2011-09-01$32.00$32.00660——
2011-08-31$34.00$34.001,729——
2011-08-30$34.00$34.000——
2011-08-29$34.00$34.000——
2011-08-26$34.00$34.00160——
2011-08-25$34.00$34.00912——
2011-08-24$31.00$31.00453——
2011-08-23$34.00$34.00375——
2011-08-22$33.00$33.00200——
2011-08-19$31.00$31.0030——
2011-08-18$29.00$29.002,747——
2011-08-17$33.00$33.00410——
2011-08-16$34.00$34.0016——
2011-08-15$35.00$35.0042——
2011-08-12$33.00$33.00110——
2011-08-11$31.00$31.00300——
2011-08-10$28.00$28.00304——
2011-08-09$31.00$31.00285——
2011-08-08$30.00$30.00739——
2011-08-05$36.00$36.00428——
2011-08-04$37.00$37.00350——
2011-08-03$39.00$39.00550——
2011-08-02$40.00$40.00707——
2011-08-01$41.00$41.000——
2011-07-29$41.00$41.002,398——
2011-07-28$43.00$43.00380——
2011-07-27$41.00$41.002,130——
2011-07-26$42.00$42.001,362——
2011-07-25$45.00$45.001,910——
2011-07-22$43.00$43.00602——
2011-07-21$44.00$44.00380——
2011-07-20$44.00$44.00268——
2011-07-19$44.00$44.0074——
2011-07-18$45.00$45.00211——
2011-07-15$43.00$43.002——
2011-07-14$45.00$45.0053——
2011-07-13$45.00$45.00480——
2011-07-12$45.00$45.00730——
2011-07-11$44.00$44.00174——
2011-07-08$45.00$45.001,500——
2011-07-07$45.00$45.00107——
2011-07-06$44.00$44.002,863——
2011-07-05$39.00$39.00170——
2011-07-01$39.00$39.000——
2011-06-30$39.00$39.00600——
2011-06-29$39.00$39.00910——
2011-06-28$38.00$38.000——
2011-06-27$38.00$38.00280——
2011-06-24$40.00$40.00539——
2011-06-23$41.00$41.00720——
2011-06-22$41.00$41.00505——
2011-06-21$42.00$42.001,280——
2011-06-20$41.00$41.00575——
2011-06-17$44.00$44.00500——
2011-06-16$43.00$43.00162——
2011-06-15$42.00$42.002,380——
2011-06-14$39.00$39.000——
2011-06-13$39.00$39.00476——
2011-06-10$40.00$40.00897——
2011-06-09$41.00$41.000——
2011-06-08$41.00$41.0056——
2011-06-07$41.00$41.001,111——
2011-06-06$42.00$42.001,395——
2011-06-03$44.00$44.005——
2011-06-02$44.00$44.00900——
2011-06-01$46.00$46.000——
2011-05-31$46.00$46.001,562——
2011-05-27$45.00$45.00310——
2011-05-26$42.00$42.001,262——
2011-05-25$40.00$40.00265——
2011-05-24$42.00$42.00487——
2011-05-23$39.00$39.0035——
2011-05-20$41.00$41.0036——
2011-05-19$42.00$42.001,942——
2011-05-18$39.00$39.00406——
2011-05-17$39.00$39.002,462——
2011-05-16$39.00$39.002,660——
2011-05-13$42.00$42.001,015——
2011-05-12$40.00$40.00731——
2011-05-11$46.00$46.000——
2011-05-10$46.00$46.001,625——
2011-05-09$46.00$46.002,090——
2011-05-06$46.00$46.003,927——
2011-05-05$48.00$48.0050——
2011-05-04$46.00$46.00370——
2011-05-03$50.00$50.001,265——
2011-05-02$51.00$51.001,890——
2011-04-29$50.00$50.001,438——
2011-04-28$46.00$46.001,855——
2011-04-27$45.00$45.001,710——
2011-04-26$44.00$44.000——
2011-04-25$44.00$44.00904——
2011-04-21$44.00$44.00165——
2011-04-20$44.00$44.001,424——
2011-04-19$44.00$44.001,865——
2011-04-18$40.00$40.001,845——
2011-04-15$44.00$44.001,543——
2011-04-14$44.00$44.002,365——
2011-04-13$46.00$46.002,015——
2011-04-12$48.00$48.001,492——
2011-04-11$49.00$49.001,120——
2011-04-08$44.00$44.000——
2011-04-07$44.00$44.001,602——
2011-04-06$44.00$44.003,755——
2011-04-05$43.00$43.002,880——
2011-04-04$41.00$41.002,395——
2011-04-01$43.00$43.00235——
2011-03-31$43.00$43.002,660——
2011-03-30$43.00$43.001,360——
2011-03-29$43.00$43.001,492——
2011-03-28$43.00$43.003,196——
2011-03-25$44.00$44.00945——
2011-03-24$42.00$42.00125——
2011-03-23$43.00$43.001,570——
2011-03-22$39.00$39.00885——
2011-03-21$41.00$41.00650——
2011-03-18$37.00$37.00229——
2011-03-17$38.00$38.00552——
2011-03-16$34.00$34.001,236——
2011-03-15$35.00$35.001,390——
2011-03-14$39.00$39.001,240——
2011-03-11$41.00$41.002,315——
2011-03-10$40.00$40.002,373——
2011-03-09$42.00$42.00410——
2011-03-08$44.00$44.00125——
2011-03-07$44.00$44.0050——
2011-03-04$44.00$44.00653——
2011-03-03$42.00$42.002,588——
2011-03-02$42.00$42.002,032——
2011-03-01$45.00$45.00454——
2011-02-28$46.00$46.001,108——
2011-02-25$42.00$42.00404——
2011-02-24$41.00$41.00717——
2011-02-23$43.00$43.00471——
2011-02-22$41.00$41.003,308——
2011-02-18$42.00$42.00885——
2011-02-17$43.00$43.004,468——
2011-02-16$45.00$45.00628——
2011-02-15$46.00$46.00541——
2011-02-14$47.00$47.004,290——
2011-02-11$45.00$45.001,890——
2011-02-10$46.00$46.002,889——
2011-02-09$49.00$49.002,821——
2011-02-08$49.00$49.002,102——
2011-02-07$52.00$52.001,465——
2011-02-04$51.00$51.002,566——
2011-02-03$53.00$53.001,887——
2011-02-02$50.00$50.004,865——
2011-02-01$50.00$50.004,845——
2011-01-31$55.00$55.002,680——
2011-01-28$54.00$54.006,778——
2011-01-27$52.00$52.002,375——
2011-01-26$48.00$48.003,369——
2011-01-25$48.00$48.002,237——
2011-01-24$47.00$47.002,444——
2011-01-21$42.00$42.002,968——
2011-01-20$40.00$40.001,777——
2011-01-19$39.00$39.004,223——
2011-01-18$42.00$42.003,650——
2011-01-14$42.00$42.003,803——
2011-01-13$42.00$42.002,862——
2011-01-12$46.00$46.007,672——
2011-01-11$44.00$44.001,799——
2011-01-10$44.00$44.003,797——
2011-01-07$39.00$39.00831——
2011-01-06$37.00$37.001,925——
2011-01-05$38.00$38.001,795——
2011-01-04$37.00$37.009,152——
2011-01-03$40.00$40.00105——