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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.80$3.800——
2016-12-29$3.80$3.80100——
2016-12-28$3.50$3.500——
2016-12-27$3.50$3.50660——
2016-12-23$3.40$3.406,050——
2016-12-22$3.60$3.601,600——
2016-12-21$3.50$3.50150——
2016-12-20$3.70$3.700——
2016-12-19$3.70$3.70790——
2016-12-16$3.90$3.9050——
2016-12-15$3.80$3.800——
2016-12-14$3.80$3.800——
2016-12-13$3.80$3.800——
2016-12-12$3.80$3.801,050——
2016-12-09$3.80$3.80530——
2016-12-08$3.90$3.900——
2016-12-07$3.90$3.90500——
2016-12-06$3.80$3.801,000——
2016-12-05$4.10$4.1050——
2016-12-02$4.10$4.10700——
2016-12-01$3.90$3.901,140——
2016-11-30$4.10$4.10340——
2016-11-29$4.20$4.2010——
2016-11-28$3.80$3.801,000——
2016-11-25$4.50$4.50100——
2016-11-23$4.10$4.101,260——
2016-11-22$3.70$3.701,190——
2016-11-21$3.40$3.401,570——
2016-11-18$3.40$3.401,000——
2016-11-17$3.70$3.704,000——
2016-11-16$3.40$3.40390——
2016-11-15$3.40$3.404,050——
2016-11-14$3.10$3.102,580——
2016-11-11$3.00$3.001,650——
2016-11-10$2.90$2.902,200——
2016-11-09$3.10$3.101,480——
2016-11-08$3.20$3.20300——
2016-11-07$3.50$3.500——
2016-11-04$3.50$3.500——
2016-11-03$3.50$3.500——
2016-11-02$3.50$3.500——
2016-11-01$3.50$3.501,300——
2016-10-31$3.30$3.30400——
2016-10-28$3.60$3.60500——
2016-10-27$3.30$3.300——
2016-10-26$3.30$3.301,000——
2016-10-25$3.40$3.40990——
2016-10-24$3.00$3.000——
2016-10-21$3.00$3.000——
2016-10-20$3.00$3.001,000——
2016-10-19$3.10$3.10550——
2016-10-18$3.10$3.1060——
2016-10-17$2.80$2.801,550——
2016-10-14$3.30$3.300——
2016-10-13$3.30$3.300——
2016-10-12$3.30$3.300——
2016-10-11$3.30$3.300——
2016-10-10$3.30$3.300——
2016-10-07$3.30$3.301,100——
2016-10-06$3.20$3.204,350——
2016-10-05$3.30$3.300——
2016-10-04$3.30$3.30150——
2016-10-03$3.20$3.201,750——
2016-09-30$3.60$3.60150——
2016-09-29$3.50$3.500——
2016-09-28$3.50$3.500——
2016-09-27$3.50$3.50440——
2016-09-26$3.60$3.600——
2016-09-23$3.60$3.60310——
2016-09-22$3.90$3.904,700——
2016-09-21$3.50$3.500——
2016-09-20$3.50$3.500——
2016-09-19$3.50$3.5011,320——
2016-09-16$3.40$3.401,500——
2016-09-15$3.40$3.4060——
2016-09-14$3.50$3.50470——
2016-09-13$3.50$3.50420——
2016-09-12$3.50$3.50110——
2016-09-09$3.80$3.802,750——
2016-09-08$3.90$3.906,010——
2016-09-07$4.10$4.106,780——
2016-09-06$4.90$4.90450——
2016-09-02$3.70$3.7030——
2016-09-01$3.80$3.80980——
2016-08-31$3.60$3.602,850——
2016-08-30$4.20$4.200——
2016-08-29$4.20$4.20250——
2016-08-26$4.40$4.401,000——
2016-08-25$4.00$4.00500——
2016-08-24$4.00$4.004,610——
2016-08-23$4.70$4.700——
2016-08-22$4.70$4.701,200——
2016-08-19$4.70$4.7040——
2016-08-18$4.80$4.800——
2016-08-17$4.80$4.800——
2016-08-16$4.80$4.80700——
2016-08-15$4.90$4.90700——
2016-08-12$5.30$5.3014,640——
2016-08-11$5.10$5.104,870——
2016-08-10$4.50$4.5050——
2016-08-09$4.50$4.5050——
2016-08-08$4.70$4.70730——
2016-08-05$4.40$4.401,150——
2016-08-04$5.00$5.001,120——
2016-08-03$4.60$4.60300——
2016-08-02$4.70$4.704,690——
2016-08-01$5.30$5.301,120——
2016-07-29$4.90$4.90500——
2016-07-28$4.70$4.701,180——
2016-07-27$5.10$5.10950——
2016-07-26$5.20$5.202,650——
2016-07-25$4.90$4.901,790——
2016-07-22$4.50$4.500——
2016-07-21$4.50$4.50740——
2016-07-20$4.40$4.40610——
2016-07-19$3.90$3.90100——
2016-07-18$3.80$3.80750——
2016-07-15$3.80$3.800——
2016-07-14$3.80$3.802,070——
2016-07-13$3.50$3.500——
2016-07-12$3.50$3.500——
2016-07-11$3.50$3.501,500——
2016-07-08$3.60$3.602,790——
2016-07-07$3.80$3.801,340——
2016-07-06$3.70$3.704,250——
2016-07-05$3.40$3.402,050——
2016-07-01$3.30$3.300——
2016-06-30$3.30$3.300——
2016-06-29$3.30$3.301,230——
2016-06-28$3.70$3.700——
2016-06-27$3.70$3.700——
2016-06-24$3.70$3.701,700——
2016-06-23$3.60$3.60820——
2016-06-22$3.50$3.50600——
2016-06-21$3.60$3.60920——
2016-06-20$3.70$3.701,890——
2016-06-17$3.30$3.302,210——
2016-06-16$3.60$3.600——
2016-06-15$3.60$3.6080——
2016-06-14$3.60$3.60350——
2016-06-13$4.00$4.00740——
2016-06-10$4.00$4.00800——
2016-06-09$4.10$4.10200——
2016-06-08$4.30$4.300——
2016-06-07$4.30$4.300——
2016-06-06$4.30$4.30200——
2016-06-03$4.50$4.5020——
2016-06-02$4.00$4.001,490——
2016-06-01$4.50$4.50230——
2016-05-31$4.40$4.401,580——
2016-05-27$4.50$4.5020——
2016-05-26$4.50$4.500——
2016-05-25$4.50$4.50770——
2016-05-24$4.20$4.200——
2016-05-23$4.20$4.200——
2016-05-20$4.20$4.202,060——
2016-05-19$4.10$4.10900——
2016-05-18$4.20$4.201,700——
2016-05-17$4.70$4.70110——
2016-05-16$4.50$4.50650——
2016-05-13$5.00$5.001,690——
2016-05-12$5.20$5.201,560——
2016-05-11$5.40$5.40960——
2016-05-10$4.90$4.90250——
2016-05-09$4.50$4.502,390——
2016-05-06$4.00$4.0020——
2016-05-05$3.90$3.90900——
2016-05-04$3.80$3.80260——
2016-05-03$3.90$3.90600——
2016-05-02$4.10$4.10130——
2016-04-29$4.10$4.10700——
2016-04-28$4.00$4.00170——
2016-04-27$3.90$3.9070——
2016-04-26$4.00$4.000——
2016-04-25$4.00$4.002,800——
2016-04-22$4.00$4.001,500——
2016-04-21$4.10$4.104,310——
2016-04-20$4.00$4.002,680——
2016-04-19$3.80$3.806,340——
2016-04-18$4.00$4.001,760——
2016-04-15$2.80$2.800——
2016-04-14$2.80$2.80200——
2016-04-13$2.30$2.30500——
2016-04-12$2.40$2.400——
2016-04-11$2.40$2.40710——
2016-04-08$2.40$2.40690——
2016-04-07$2.30$2.30150——
2016-04-06$2.40$2.400——
2016-04-05$2.40$2.401,390——
2016-04-04$2.30$2.30400——
2016-04-01$2.40$2.40170——
2016-03-31$2.30$2.300——
2016-03-30$2.30$2.305,220——
2016-03-29$2.50$2.50180——
2016-03-28$2.40$2.401,300——
2016-03-24$2.50$2.500——
2016-03-23$2.50$2.504,200——
2016-03-22$2.50$2.500——
2016-03-21$2.50$2.500——
2016-03-18$2.50$2.500——
2016-03-17$2.50$2.506,040——
2016-03-16$2.50$2.501,890——
2016-03-15$2.20$2.201,100——
2016-03-14$2.30$2.302,550——
2016-03-11$2.30$2.30950——
2016-03-10$2.30$2.303,490——
2016-03-09$2.30$2.303,190——
2016-03-08$2.50$2.504,800——
2016-03-07$2.50$2.50880——
2016-03-04$2.30$2.301,120——
2016-03-03$1.90$1.901,440——
2016-03-02$1.70$1.70500——
2016-03-01$1.50$1.505,190——
2016-02-29$1.40$1.403,010——
2016-02-26$1.30$1.302,500——
2016-02-25$1.30$1.304,300——
2016-02-24$1.30$1.303,600——
2016-02-23$1.40$1.406,570——
2016-02-22$1.40$1.40750——
2016-02-19$1.60$1.603,200——
2016-02-18$1.40$1.407,450——
2016-02-17$1.50$1.502,000——
2016-02-16$1.50$1.500——
2016-02-12$1.50$1.50830——
2016-02-11$1.60$1.602,900——
2016-02-10$1.50$1.501,650——
2016-02-09$1.50$1.503,500——
2016-02-08$1.50$1.502,000——
2016-02-05$1.60$1.6014,430——
2016-02-04$1.40$1.405,500——
2016-02-03$1.00$1.0011,400——
2016-02-02$0.90$0.905,860——
2016-02-01$0.90$0.906,220——
2016-01-29$1.10$1.1042,950——
2016-01-28$1.00$1.0018,250——
2016-01-27$1.00$1.007,070——
2016-01-26$1.10$1.103,390——
2016-01-25$1.30$1.306,920——
2016-01-22$1.20$1.203,400——
2016-01-21$1.20$1.204,080——
2016-01-20$1.40$1.401,210——
2016-01-19$1.20$1.203,150——
2016-01-15$1.50$1.50880——
2016-01-14$2.10$2.101,930——
2016-01-13$2.10$2.10930——
2016-01-12$2.10$2.101,100——
2016-01-11$1.90$1.9030——
2016-01-08$2.20$2.201,000——
2016-01-07$2.40$2.403,530——
2016-01-06$2.30$2.304,790——
2016-01-05$1.90$1.90700——
2016-01-04$2.40$2.400——