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
10th Jul 2026 (Fri) 0.83 0.8401 0.83 0.82 724
9th Jul 2026 (Thu) 0.80 0.83 0.80 0.8027 998
8th Jul 2026 (Wed) 0.773 0.7987 0.75 0.79 948
7th Jul 2026 (Tue) 0.8008 0.805 0.7909 0.7901 611
6th Jul 2026 (Mon) 0.92 0.92 0.853 0.853 109
3rd Jul 2026 (Fri) 0.92 0.92 0.9033 0.9033 0
2nd Jul 2026 (Thu) 0.92 0.9293 0.9105 0.9033 810
1st Jul 2026 (Wed) 0.9237 0.959 0.9237 0.959 630
30th Jun 2026 (Tue) 0.95 0.96 0.92 0.96 1,039
29th Jun 2026 (Mon) 0.94 0.9405 0.9252 0.964 1,212
26th Jun 2026 (Fri) 0.8301 0.835 0.8301 0.83 325
25th Jun 2026 (Thu) 0.80 0.90 0.80 0.82 706
24th Jun 2026 (Wed) 0.749 0.80 0.749 0.7902 4,927
23rd Jun 2026 (Tue) 0.7801 0.7801 0.7057 0.7202 27,551
22nd Jun 2026 (Mon) 0.83 0.83 0.7413 0.7422 5,732
19th Jun 2026 (Fri) 0.858 0.858 0.8302 0.83 2,234
18th Jun 2026 (Thu) 0.858 0.858 0.8302 0.83 2,234
17th Jun 2026 (Wed) 0.875 0.90 0.851 0.8879 2,086
16th Jun 2026 (Tue) 0.877 0.877 0.8379 0.85 13,038
15th Jun 2026 (Mon) 0.9701 0.9701 0.9025 0.9204 3,368
12th Jun 2026 (Fri) 0.845 0.9799 0.845 0.951 6,920
11th Jun 2026 (Thu) 0.98 0.98 0.7327 0.8207 47,347
10th Jun 2026 (Wed) 1.00 1.00 1.00 1.00 15,219
9th Jun 2026 (Tue) 1.11 1.11 0.98 1.00 4,448
8th Jun 2026 (Mon) 1.16 1.16 1.15 1.15 492
5th Jun 2026 (Fri) 1.255 1.26 1.17 1.19 1,966
4th Jun 2026 (Thu) 1.30 1.30 1.29 1.29 347
3rd Jun 2026 (Wed) 1.34 1.34 1.33 1.30 6,838
2nd Jun 2026 (Tue) 1.36 1.39 1.36 1.39 1,515
1st Jun 2026 (Mon) 1.42 1.42 1.41 1.42 428
29th May 2026 (Fri) 1.36 1.41 1.36 1.39 5,876
28th May 2026 (Thu) 1.33 1.37 1.30 1.31 383
27th May 2026 (Wed) 1.37 1.37 1.35 1.35 760
26th May 2026 (Tue) 1.40 1.42 1.39 1.39 1,109
25th May 2026 (Mon) 1.35 1.365 1.35 1.37 2,187
22nd May 2026 (Fri) 1.35 1.365 1.35 1.37 2,187
21st May 2026 (Thu) 1.26 1.37 1.25 1.35 6,857
20th May 2026 (Wed) 1.39 1.39 1.30 1.32 846
19th May 2026 (Tue) 1.42 1.42 1.32 1.38 6,645
18th May 2026 (Mon) 1.39 1.41 1.39 1.41 87
15th May 2026 (Fri) 1.39 1.39 1.38 1.38 163
14th May 2026 (Thu) 1.43 1.43 1.39 1.42 796
13th May 2026 (Wed) 1.43 1.44 1.43 1.44 371
12th May 2026 (Tue) 1.43 1.44 1.41 1.43 646
11th May 2026 (Mon) 1.42 1.42 1.42 1.41 45
FTSE 100 Latest
Value10,497.29
Change24.84