-
5 DAY PERFORMANCE
+14.91% -
1 MONTH PERFORMANCE
+13.50% -
3 MONTH PERFORMANCE
-11.48% -
6 MONTH PERFORMANCE
-33.93% -
YEAR-TO-DATE PERFORMANCE
-51.06% -
1 YEAR PERFORMANCE
-48.18%
Loop Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.81 | $1.85 (2.21%) | $2.00 | $1.69 | 68,874 | $87.94 M |
| 09/27/2024 | $1.80 | $1.91 (6.11%) | $1.93 | $1.80 | 52,941 | $90.79 M |
| 09/26/2024 | $1.60 | $1.87 (16.88%) | $1.87 | $1.60 | 47,600 | $88.89 M |
| 09/25/2024 | $1.67 | $1.61 (-3.59%) | $1.70 | $1.58 | 37,600 | $76.53 M |
| 09/24/2024 | $1.62 | $1.70 (4.94%) | $1.88 | $1.62 | 30,045 | $80.81 M |
| 09/23/2024 | $1.60 | $1.69 (5.62%) | $1.70 | $1.59 | 22,300 | $80.33 M |
| 09/20/2024 | $1.52 | $1.61 (5.92%) | $1.61 | $1.46 | 59,000 | $76.53 M |
| 09/19/2024 | $1.47 | $1.54 (4.76%) | $1.54 | $1.43 | 24,533 | $73.20 M |
| 09/18/2024 | $1.49 | $1.45 (-2.68%) | $1.50 | $1.45 | 27,300 | $68.93 M |
| 09/17/2024 | $1.52 | $1.46 (-3.95%) | $1.52 | $1.46 | 8,000 | $69.40 M |
| 09/16/2024 | $1.43 | $1.45 (1.4%) | $1.60 | $1.43 | 23,631 | $68.93 M |
| 09/13/2024 | $1.42 | $1.46 (2.82%) | $1.54 | $1.38 | 10,945 | $69.40 M |
| 09/12/2024 | $1.33 | $1.41 (6.02%) | $1.42 | $1.33 | 3,600 | $67.02 M |
| 09/11/2024 | $1.33 | $1.35 (1.5%) | $1.46 | $1.32 | 6,235 | $64.17 M |
| 09/10/2024 | $1.34 | $1.35 (0.75%) | $1.42 | $1.34 | 17,112 | $64.17 M |
| 09/09/2024 | $1.31 | $1.36 (3.82%) | $1.37 | $1.31 | 10,536 | $64.65 M |
| 09/06/2024 | $1.42 | $1.38 (-2.82%) | $1.44 | $1.32 | 11,842 | $65.60 M |
| 09/05/2024 | $1.50 | $1.44 (-4%) | $1.51 | $1.43 | 5,100 | $68.45 M |
| 09/04/2024 | $1.57 | $1.51 (-3.82%) | $1.58 | $1.50 | 17,349 | $71.78 M |
| 09/03/2024 | $1.57 | $1.57 (0%) | $1.60 | $1.57 | 5,800 | $74.63 M |
| 08/30/2024 | $1.57 | $1.63 (3.82%) | $1.63 | $1.56 | 5,300 | $77.48 M |
| 08/29/2024 | $1.56 | $1.59 (1.92%) | $1.59 | $1.56 | 5,726 | $75.58 M |
| 08/28/2024 | $1.59 | $1.60 (0.63%) | $1.60 | $1.58 | 11,073 | $76.06 M |
| 08/27/2024 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.55 | 23,900 | $76.06 M |
| 08/26/2024 | $1.47 | $1.62 (10.2%) | $1.70 | $1.47 | 62,636 | $77.01 M |
| 08/23/2024 | $1.34 | $1.45 (8.21%) | $1.48 | $1.33 | 55,635 | $68.93 M |
| 08/22/2024 | $1.17 | $1.32 (12.82%) | $1.33 | $1.17 | 69,805 | $62.75 M |
| 08/21/2024 | $1.30 | $1.40 (7.69%) | $1.44 | $1.30 | 28,200 | $66.55 M |
| 08/20/2024 | $1.39 | $1.30 (-6.47%) | $1.40 | $1.26 | 31,500 | $61.80 M |
| 08/19/2024 | $1.38 | $1.40 (1.45%) | $1.48 | $1.38 | 36,800 | $66.55 M |
| 08/16/2024 | $1.44 | $1.39 (-3.47%) | $1.52 | $1.39 | 52,600 | $66.07 M |
| 08/15/2024 | $1.49 | $1.49 (0%) | $1.54 | $1.45 | 40,443 | $70.83 M |
| 08/14/2024 | $1.49 | $1.46 (-2.01%) | $1.59 | $1.45 | 8,900 | $69.40 M |
| 08/13/2024 | $1.65 | $1.51 (-8.48%) | $1.66 | $1.47 | 20,000 | $71.78 M |
| 08/12/2024 | $1.68 | $1.58 (-5.95%) | $1.79 | $1.57 | 12,100 | $75.11 M |
| 08/09/2024 | $1.73 | $1.64 (-5.2%) | $1.75 | $1.62 | 6,545 | $77.96 M |
| 08/08/2024 | $1.77 | $1.71 (-3.39%) | $1.77 | $1.63 | 31,622 | $81.29 M |
| 08/07/2024 | $1.80 | $1.73 (-3.89%) | $1.84 | $1.72 | 27,700 | $82.24 M |
| 08/06/2024 | $1.70 | $1.78 (4.71%) | $1.91 | $1.70 | 21,611 | $84.61 M |
| 08/05/2024 | $1.53 | $1.74 (13.73%) | $1.75 | $1.53 | 15,100 | $82.71 M |
| 08/02/2024 | $1.83 | $1.70 (-7.1%) | $1.83 | $1.70 | 10,200 | $80.81 M |
| 08/01/2024 | $1.94 | $1.87 (-3.61%) | $1.97 | $1.82 | 24,905 | $88.89 M |
| 07/31/2024 | $1.78 | $1.96 (10.11%) | $1.97 | $1.74 | 165,800 | $93.17 M |
| 07/30/2024 | $1.78 | $1.71 (-3.93%) | $1.91 | $1.70 | 76,300 | $81.29 M |
| 07/29/2024 | $1.79 | $1.84 (2.79%) | $1.86 | $1.71 | 66,600 | $87.47 M |
| 07/26/2024 | $1.38 | $1.78 (28.99%) | $1.84 | $1.38 | 160,178 | $84.61 M |
| 07/25/2024 | $1.61 | $1.38 (-14.29%) | $1.70 | $1.37 | 48,139 | $65.60 M |
| 07/24/2024 | $1.81 | $1.66 (-8.29%) | $1.91 | $1.47 | 48,001 | $78.91 M |
| 07/23/2024 | $1.75 | $1.81 (3.43%) | $1.98 | $1.75 | 19,968 | $86.04 M |
| 07/22/2024 | $1.84 | $1.79 (-2.72%) | $1.93 | $1.77 | 15,344 | $85.09 M |
| 07/19/2024 | $1.88 | $1.84 (-2.13%) | $1.99 | $1.82 | 20,738 | $87.47 M |
| 07/18/2024 | $1.99 | $1.81 (-9.05%) | $2.00 | $1.78 | 25,914 | $86.04 M |
| 07/17/2024 | $1.94 | $1.96 (1.03%) | $2.00 | $1.93 | 20,473 | $93.17 M |
| 07/16/2024 | $2.16 | $2.00 (-7.41%) | $2.16 | $1.94 | 36,912 | $95.07 M |
| 07/15/2024 | $2.14 | $2.04 (-4.67%) | $2.19 | $1.91 | 66,362 | $96.97 M |
| 07/12/2024 | $2.15 | $2.18 (1.4%) | $2.20 | $2.12 | 13,746 | $103.63 M |
| 07/11/2024 | $2.13 | $2.12 (-0.47%) | $2.20 | $2.04 | 62,421 | $100.76 M |
| 07/10/2024 | $2.06 | $2.10 (1.94%) | $2.18 | $2.06 | 3,153 | $99.81 M |
| 07/09/2024 | $2.12 | $2.13 (0.47%) | $2.15 | $2.05 | 17,452 | $101.24 M |
| 07/08/2024 | $2.04 | $2.03 (-0.49%) | $2.11 | $2.03 | 9,057 | $96.48 M |
| 07/05/2024 | $2.07 | $2.06 (-0.48%) | $2.15 | $2.00 | 27,112 | $97.91 M |
| 07/03/2024 | $2.09 | $2.10 (0.48%) | $2.18 | $2.09 | 6,333 | $99.81 M |
| 07/02/2024 | $2.12 | $2.11 (-0.47%) | $2.18 | $2.10 | 4,824 | $100.29 M |
| 07/01/2024 | $2.16 | $2.14 (-0.93%) | $2.16 | $2.10 | 3,913 | $101.71 M |