Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Loop Industries (LOOP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.458 0.458 0.437 0.4441 377
25th Sep 2026 (Fri) 0.47 0.47 0.455 0.461 1,483
24th Sep 2026 (Thu) 0.47 0.486 0.4682 0.4749 1,978
23rd Sep 2026 (Wed) 0.4889 0.4893 0.4751 0.4751 629
22nd Sep 2026 (Tue) 0.4904 0.4904 0.4601 0.4786 10,411
21st Sep 2026 (Mon) 0.5295 0.53 0.4926 0.5016 3,763
18th Sep 2026 (Fri) 0.5285 0.5614 0.512 0.5204 16,923
17th Sep 2026 (Thu) 0.4787 0.55 0.4787 0.5334 24,957
16th Sep 2026 (Wed) 0.47 0.48 0.47 0.4844 2,428
15th Sep 2026 (Tue) 0.476 0.4815 0.4348 0.473 3,996
14th Sep 2026 (Mon) 0.4639 0.4823 0.4639 0.4855 5,871
11th Sep 2026 (Fri) 0.4405 0.472 0.43 0.4728 12,959
10th Sep 2026 (Thu) 0.425 0.4425 0.415 0.4409 29,518
9th Sep 2026 (Wed) 0.4623 0.4624 0.44 0.43 3,921
8th Sep 2026 (Tue) 0.4681 0.4863 0.4551 0.4531 17,783
7th Sep 2026 (Mon) 0.4949 0.5028 0.4728 0.4771 5,314
4th Sep 2026 (Fri) 0.4949 0.5028 0.4728 0.4771 5,314
3rd Sep 2026 (Thu) 0.5398 0.54 0.5103 0.515 3,830
2nd Sep 2026 (Wed) 0.4999 0.5228 0.4999 0.5154 8,710
1st Sep 2026 (Tue) 0.4679 0.501 0.4679 0.4969 19,451
31st Aug 2026 (Mon) 0.5001 0.5001 0.469 0.482 18,958
28th Aug 2026 (Fri) 0.52 0.554 0.511 0.5222 31,738
27th Aug 2026 (Thu) 0.5649 0.5871 0.551 0.557 18,122
26th Aug 2026 (Wed) 0.574 0.601 0.574 0.5919 41,835
25th Aug 2026 (Tue) 0.5762 0.6027 0.5635 0.589 56,067
24th Aug 2026 (Mon) 0.577 0.65 0.5747 0.6187 66,901
21st Aug 2026 (Fri) 0.62 0.655 0.561 0.619 250,026
20th Aug 2026 (Thu) 0.8892 0.9746 0.63 0.645 4,389,739
19th Aug 2026 (Wed) 0.6375 0.6375 0.6201 0.6203 2,183,749
18th Aug 2026 (Tue) 0.6487 0.6501 0.6354 0.6325 1,062
17th Aug 2026 (Mon) 0.65 0.65 0.649 0.65 8,594
14th Aug 2026 (Fri) 0.6306 0.6306 0.6306 0.6428 134
13th Aug 2026 (Thu) 0.631 0.65 0.631 0.6325 758
12th Aug 2026 (Wed) 0.625 0.65 0.625 0.6649 365
11th Aug 2026 (Tue) 0.654 0.654 0.64 0.6562 5,181
10th Aug 2026 (Mon) 0.668 0.668 0.64 0.6548 1,324
7th Aug 2026 (Fri) 0.68 0.70 0.68 0.6801 268
6th Aug 2026 (Thu) 0.703 0.703 0.6861 0.6801 1,968
5th Aug 2026 (Wed) 0.71 0.71 0.6526 0.6861 4,737
4th Aug 2026 (Tue) 0.74 0.74 0.74 0.7266 1,892
3rd Aug 2026 (Mon) 0.7527 0.7527 0.75 0.7304 344
31st Jul 2026 (Fri) 0.729 0.7906 0.72 0.7297 1,171
30th Jul 2026 (Thu) 0.7201 0.76 0.7201 0.7301 21,762
29th Jul 2026 (Wed) 0.73 0.73 0.7204 0.7201 4,992
FTSE 100 Latest
Value10,684.88
Change-10.37