Lithium Americas Corp. (LAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.7100 | 4.9000 | 4.6700 | 4.7300 | 4.7300 | 8,680,300 |
| 18 Apr 2024 | 4.8400 | 4.9000 | 4.6400 | 4.6600 | 4.6600 | 32,100,200 |
| 17 Apr 2024 | 6.5300 | 6.8200 | 6.5300 | 6.6300 | 6.6300 | 2,171,400 |
| 16 Apr 2024 | 6.6200 | 6.6750 | 6.3700 | 6.4900 | 6.4900 | 2,550,700 |
| 15 Apr 2024 | 7.0600 | 7.3950 | 6.6800 | 6.8100 | 6.8100 | 3,498,300 |
| 12 Apr 2024 | 7.3400 | 7.7100 | 7.0450 | 7.0800 | 7.0800 | 3,306,500 |
| 11 Apr 2024 | 7.1900 | 7.3500 | 7.0500 | 7.3400 | 7.3400 | 3,135,500 |
| 10 Apr 2024 | 6.8600 | 7.2100 | 6.6810 | 7.1900 | 7.1900 | 2,929,400 |
| 09 Apr 2024 | 6.7000 | 6.9700 | 6.6650 | 6.9600 | 6.9600 | 2,302,000 |
| 08 Apr 2024 | 6.8100 | 6.9700 | 6.6400 | 6.6800 | 6.6800 | 2,371,400 |
| 05 Apr 2024 | 6.7000 | 7.0250 | 6.5300 | 6.8200 | 6.8200 | 3,052,100 |
| 04 Apr 2024 | 7.2200 | 7.3800 | 6.7100 | 6.7200 | 6.7200 | 4,767,500 |
| 03 Apr 2024 | 6.8700 | 7.1500 | 6.8000 | 7.0900 | 7.0900 | 3,519,300 |
| 02 Apr 2024 | 6.8300 | 7.0700 | 6.6700 | 7.0500 | 7.0500 | 3,271,500 |
| 01 Apr 2024 | 6.8000 | 7.2500 | 6.7780 | 7.0200 | 7.0200 | 4,461,600 |
| 28 Mar 2024 | 6.7400 | 6.8500 | 6.5900 | 6.7200 | 6.7200 | 2,148,200 |
| 27 Mar 2024 | 6.6200 | 6.8280 | 6.5050 | 6.7400 | 6.7400 | 2,486,900 |
| 26 Mar 2024 | 6.9300 | 6.9600 | 6.4300 | 6.6200 | 6.6200 | 4,240,200 |
| 25 Mar 2024 | 7.0700 | 7.4100 | 6.8400 | 6.8600 | 6.8600 | 5,910,300 |
| 22 Mar 2024 | 6.4500 | 7.1200 | 6.3300 | 6.9300 | 6.9300 | 7,582,700 |
| 21 Mar 2024 | 6.1700 | 6.5400 | 5.9900 | 6.4100 | 6.4100 | 4,465,100 |
| 20 Mar 2024 | 5.6100 | 6.0800 | 5.4300 | 5.9900 | 5.9900 | 3,830,700 |
| 19 Mar 2024 | 5.6500 | 5.7300 | 5.4300 | 5.5600 | 5.5600 | 3,815,200 |
| 18 Mar 2024 | 6.5600 | 6.5800 | 5.6700 | 5.7300 | 5.7300 | 7,348,200 |
| 15 Mar 2024 | 6.4800 | 6.7600 | 6.0900 | 6.4700 | 6.4700 | 12,565,800 |
| 14 Mar 2024 | 6.8300 | 7.6500 | 5.9000 | 5.9900 | 5.9900 | 21,496,600 |
| 13 Mar 2024 | 5.5900 | 5.7800 | 5.4800 | 5.7300 | 5.7300 | 3,385,900 |
| 12 Mar 2024 | 5.8400 | 5.9100 | 5.5050 | 5.6300 | 5.6300 | 2,505,000 |
| 11 Mar 2024 | 5.4500 | 5.9300 | 5.4300 | 5.8300 | 5.8300 | 4,528,300 |
| 08 Mar 2024 | 5.4000 | 5.5700 | 5.2900 | 5.3200 | 5.3200 | 1,693,300 |
| 07 Mar 2024 | 5.5000 | 5.5700 | 5.2900 | 5.3400 | 5.3400 | 2,436,800 |
| 06 Mar 2024 | 5.0400 | 5.4100 | 5.0000 | 5.3600 | 5.3600 | 2,894,300 |
| 05 Mar 2024 | 5.1600 | 5.1800 | 4.8850 | 4.9600 | 4.9600 | 3,205,800 |
| 04 Mar 2024 | 5.6800 | 5.6800 | 5.3450 | 5.4300 | 5.4300 | 3,597,200 |
| 01 Mar 2024 | 5.7100 | 5.7950 | 5.3310 | 5.6500 | 5.6500 | 5,820,400 |
| 29 Feb 2024 | 4.9000 | 5.4900 | 4.8900 | 5.4800 | 5.4800 | 6,544,100 |
| 28 Feb 2024 | 4.6300 | 4.8600 | 4.5200 | 4.7600 | 4.7600 | 4,145,000 |
| 27 Feb 2024 | 4.4400 | 4.6400 | 4.4350 | 4.6100 | 4.6100 | 3,084,800 |
| 26 Feb 2024 | 4.3300 | 4.4400 | 4.1700 | 4.4100 | 4.4100 | 2,198,400 |
| 23 Feb 2024 | 4.2800 | 4.3450 | 4.1000 | 4.3000 | 4.3000 | 1,901,500 |
| 22 Feb 2024 | 4.3500 | 4.3700 | 4.1900 | 4.2100 | 4.2100 | 1,701,400 |
| 21 Feb 2024 | 4.3200 | 4.3960 | 4.2250 | 4.3300 | 4.3300 | 1,674,400 |
| 20 Feb 2024 | 4.5900 | 4.6000 | 4.2300 | 4.3000 | 4.3000 | 2,632,100 |
| 16 Feb 2024 | 4.5500 | 4.7300 | 4.4700 | 4.6000 | 4.6000 | 2,830,700 |
| 15 Feb 2024 | 4.5700 | 4.6400 | 4.3400 | 4.5500 | 4.5500 | 2,397,000 |
| 14 Feb 2024 | 4.2500 | 4.5300 | 4.2200 | 4.5200 | 4.5200 | 2,477,100 |
| 13 Feb 2024 | 4.4050 | 4.4300 | 4.0750 | 4.1700 | 4.1700 | 3,478,100 |
| 12 Feb 2024 | 4.2200 | 4.5900 | 4.2200 | 4.5300 | 4.5300 | 4,830,900 |
| 09 Feb 2024 | 4.1400 | 4.2300 | 4.0700 | 4.2300 | 4.2300 | 1,953,500 |
| 08 Feb 2024 | 4.0650 | 4.2000 | 3.9500 | 4.1200 | 4.1200 | 1,636,200 |
| 07 Feb 2024 | 4.1100 | 4.1500 | 4.0000 | 4.0700 | 4.0700 | 1,496,700 |
| 06 Feb 2024 | 3.8400 | 4.1200 | 3.8350 | 4.0900 | 4.0900 | 3,479,700 |
| 05 Feb 2024 | 4.0900 | 4.1100 | 3.8100 | 3.8300 | 3.8300 | 4,183,500 |
| 02 Feb 2024 | 4.2600 | 4.2800 | 4.1050 | 4.2100 | 4.2100 | 2,480,400 |
| 01 Feb 2024 | 4.4100 | 4.4600 | 4.2300 | 4.3500 | 4.3500 | 2,213,400 |
| 31 Jan 2024 | 4.5100 | 4.5800 | 4.3600 | 4.3600 | 4.3600 | 2,838,700 |
| 30 Jan 2024 | 4.7400 | 4.7500 | 4.4700 | 4.5200 | 4.5200 | 2,033,800 |
| 29 Jan 2024 | 4.6350 | 4.7100 | 4.4400 | 4.7100 | 4.7100 | 2,037,300 |
| 26 Jan 2024 | 4.6200 | 4.7500 | 4.5500 | 4.6100 | 4.6100 | 1,953,500 |
| 25 Jan 2024 | 4.7600 | 4.7800 | 4.5500 | 4.6200 | 4.6200 | 1,953,700 |
| 24 Jan 2024 | 4.7100 | 4.9800 | 4.6950 | 4.7300 | 4.7300 | 3,876,900 |
| 23 Jan 2024 | 4.7500 | 4.8600 | 4.5500 | 4.5500 | 4.5500 | 2,050,100 |
| 22 Jan 2024 | 4.4100 | 4.7100 | 4.3300 | 4.6100 | 4.6100 | 2,188,300 |
| 19 Jan 2024 | 4.8300 | 4.8400 | 4.2700 | 4.5400 | 4.5400 | 4,101,600 |
| 18 Jan 2024 | 5.1200 | 5.1500 | 4.8200 | 4.8700 | 4.8700 | 2,036,300 |
| 17 Jan 2024 | 5.1200 | 5.1200 | 4.9400 | 5.0300 | 5.0300 | 2,690,400 |
| 16 Jan 2024 | 5.4700 | 5.4900 | 5.1700 | 5.2100 | 5.2100 | 2,818,500 |
| 12 Jan 2024 | 5.4300 | 5.6300 | 5.4300 | 5.5200 | 5.5200 | 2,020,600 |
| 11 Jan 2024 | 5.8500 | 5.8500 | 5.3700 | 5.3900 | 5.3900 | 4,570,600 |
| 10 Jan 2024 | 5.9600 | 5.9900 | 5.8100 | 5.8700 | 5.8700 | 2,059,200 |
| 09 Jan 2024 | 6.0600 | 6.0900 | 5.9500 | 5.9800 | 5.9800 | 1,563,400 |
| 08 Jan 2024 | 6.0500 | 6.1450 | 5.9450 | 6.1100 | 6.1100 | 1,639,000 |
| 05 Jan 2024 | 6.0600 | 6.1300 | 5.9700 | 6.0700 | 6.0700 | 1,873,700 |
| 04 Jan 2024 | 6.1300 | 6.2000 | 6.0550 | 6.1000 | 6.1000 | 1,419,400 |
| 03 Jan 2024 | 6.1800 | 6.2300 | 6.0500 | 6.1600 | 6.1600 | 2,458,600 |
| 02 Jan 2024 | 6.3600 | 6.5100 | 6.2950 | 6.3300 | 6.3300 | 1,733,600 |
| 29 Dec 2023 | 6.5600 | 6.5800 | 6.3500 | 6.4000 | 6.4000 | 2,777,900 |
| 28 Dec 2023 | 6.7700 | 6.8700 | 6.5300 | 6.6000 | 6.6000 | 4,373,200 |
| 27 Dec 2023 | 6.8200 | 6.9600 | 6.6500 | 6.7800 | 6.7800 | 3,210,000 |
| 26 Dec 2023 | 6.5300 | 6.8800 | 6.5300 | 6.7000 | 6.7000 | 2,803,500 |
| 22 Dec 2023 | 6.3700 | 6.6190 | 6.3700 | 6.5000 | 6.5000 | 2,972,500 |
| 21 Dec 2023 | 6.3300 | 6.6200 | 6.3000 | 6.4800 | 6.4800 | 2,657,300 |
| 20 Dec 2023 | 6.6100 | 6.6380 | 6.1700 | 6.1700 | 6.1700 | 4,166,700 |
| 19 Dec 2023 | 6.6100 | 6.7700 | 6.5800 | 6.7000 | 6.7000 | 2,135,800 |
| 18 Dec 2023 | 6.8000 | 6.8400 | 6.4600 | 6.4900 | 6.4900 | 2,643,600 |
| 15 Dec 2023 | 6.7400 | 7.1300 | 6.7000 | 6.7300 | 6.7300 | 5,099,300 |
| 14 Dec 2023 | 6.6300 | 6.7600 | 6.4090 | 6.6000 | 6.6000 | 3,779,600 |
| 13 Dec 2023 | 5.8600 | 6.4400 | 5.8000 | 6.4400 | 6.4400 | 4,466,400 |
| 12 Dec 2023 | 6.1100 | 6.1100 | 5.8100 | 5.8300 | 5.8300 | 3,245,700 |
| 11 Dec 2023 | 6.5000 | 6.5600 | 6.0400 | 6.0800 | 6.0800 | 5,014,400 |
| 08 Dec 2023 | 6.5600 | 6.7500 | 6.5400 | 6.6300 | 6.6300 | 3,713,200 |
| 07 Dec 2023 | 6.4500 | 6.5700 | 6.2750 | 6.4100 | 6.4100 | 2,059,000 |
| 06 Dec 2023 | 6.3000 | 6.6500 | 6.2500 | 6.4200 | 6.4200 | 4,016,800 |
| 05 Dec 2023 | 6.3400 | 6.5000 | 6.2000 | 6.2100 | 6.2100 | 3,048,500 |
| 04 Dec 2023 | 6.4700 | 6.5250 | 6.3600 | 6.4400 | 6.4400 | 1,568,800 |
| 01 Dec 2023 | 6.4400 | 6.6900 | 6.3300 | 6.5200 | 6.5200 | 2,509,000 |
| 30 Nov 2023 | 6.6500 | 6.6900 | 6.3500 | 6.4500 | 6.4500 | 2,174,900 |
| 29 Nov 2023 | 6.5800 | 6.7400 | 6.4900 | 6.6000 | 6.6000 | 2,156,300 |
| 28 Nov 2023 | 6.6500 | 6.7850 | 6.4400 | 6.5100 | 6.5100 | 2,551,000 |
| 27 Nov 2023 | 6.9900 | 7.0000 | 6.5900 | 6.6500 | 6.6500 | 2,472,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.