Mail

LAC - Lithium Americas Corp.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	21.50	21.63	20.98	21.14	21.14	1,471,660
06 Jun 2023	20.52	21.40	20.50	21.38	21.38	1,358,100
05 Jun 2023	21.10	21.10	20.56	20.84	20.84	1,195,000
02 Jun 2023	21.06	21.41	20.98	21.21	21.21	2,014,500
01 Jun 2023	20.22	21.09	20.15	20.85	20.85	1,588,800
31 May 2023	20.90	20.96	19.86	20.19	20.19	2,293,200
30 May 2023	21.54	21.64	21.01	21.19	21.19	1,098,600
26 May 2023	21.41	21.50	21.01	21.17	21.17	988,900
25 May 2023	22.01	22.02	21.18	21.33	21.33	1,105,800
24 May 2023	22.09	22.25	21.22	21.94	21.94	1,616,800
23 May 2023	22.48	23.04	22.30	22.45	22.45	1,371,500
22 May 2023	22.37	22.93	22.16	22.88	22.88	1,231,100
19 May 2023	22.97	23.12	22.12	22.27	22.27	1,452,800
18 May 2023	22.72	23.03	22.29	22.93	22.93	2,089,700
17 May 2023	22.50	23.32	22.25	23.00	23.00	1,900,700
16 May 2023	21.99	22.92	21.89	22.19	22.19	2,387,100
15 May 2023	21.75	22.11	21.49	21.73	21.73	1,488,800
12 May 2023	21.27	21.54	20.98	21.41	21.41	843,000
11 May 2023	21.88	22.22	21.27	21.36	21.36	1,431,500
10 May 2023	21.60	22.08	21.45	21.86	21.86	2,085,400
09 May 2023	20.29	21.81	20.26	21.13	21.13	2,418,900
08 May 2023	20.25	20.74	19.90	20.61	20.61	1,915,600
05 May 2023	19.18	19.92	19.10	19.90	19.90	2,063,500
04 May 2023	18.97	19.12	18.60	18.73	18.73	1,698,900
03 May 2023	18.98	19.47	18.84	18.94	18.94	1,438,400
02 May 2023	19.26	19.42	18.73	18.99	18.99	1,260,500
01 May 2023	19.94	20.12	19.11	19.37	19.37	1,231,600
28 Apr 2023	19.71	20.05	19.58	19.98	19.98	884,600
27 Apr 2023	19.70	19.93	19.50	19.84	19.84	1,054,600
26 Apr 2023	19.88	19.98	19.38	19.45	19.45	1,101,800
25 Apr 2023	20.01	20.29	19.46	19.57	19.57	1,485,600
24 Apr 2023	19.16	20.46	19.10	20.42	20.42	2,403,000
21 Apr 2023	19.39	19.50	18.91	19.04	19.04	2,033,600
20 Apr 2023	19.49	19.82	19.21	19.30	19.30	1,470,000
19 Apr 2023	19.96	20.24	19.74	20.15	20.15	975,900
18 Apr 2023	20.74	20.74	20.04	20.35	20.35	1,334,400
17 Apr 2023	20.39	20.81	20.21	20.55	20.55	1,331,100
14 Apr 2023	20.26	21.26	20.14	20.39	20.39	2,558,400
13 Apr 2023	19.55	20.32	19.50	20.14	20.14	1,408,800
12 Apr 2023	20.02	20.16	19.31	19.33	19.33	2,012,600
11 Apr 2023	19.30	19.99	19.28	19.74	19.74	1,918,300
10 Apr 2023	18.70	19.14	18.51	19.12	19.12	2,186,000
06 Apr 2023	19.36	19.37	18.43	18.98	18.98	2,827,600
05 Apr 2023	20.77	20.77	19.20	19.37	19.37	3,572,500
04 Apr 2023	21.52	21.57	20.77	21.00	21.00	1,505,600
03 Apr 2023	21.84	22.14	21.17	21.51	21.51	1,735,100
31 Mar 2023	21.58	21.86	21.31	21.76	21.76	2,205,300
30 Mar 2023	21.55	21.73	20.99	21.43	21.43	1,751,900
29 Mar 2023	21.49	21.55	20.83	21.23	21.23	2,135,000
28 Mar 2023	21.49	22.11	21.12	21.26	21.26	2,356,000
27 Mar 2023	20.90	21.00	20.43	20.75	20.75	1,075,900
24 Mar 2023	20.35	20.79	19.92	20.71	20.71	1,181,200
23 Mar 2023	20.65	21.47	20.36	20.59	20.59	1,560,100
22 Mar 2023	20.85	21.08	20.41	20.43	20.43	1,673,900
21 Mar 2023	20.63	20.97	20.21	20.78	20.78	1,841,300
20 Mar 2023	20.31	20.51	19.96	20.37	20.37	1,572,700
17 Mar 2023	20.59	20.72	19.90	20.14	20.14	1,593,500
16 Mar 2023	20.10	20.92	19.78	20.56	20.56	1,737,900
15 Mar 2023	20.65	20.85	19.91	20.21	20.21	2,556,000
14 Mar 2023	21.32	21.50	20.96	21.20	21.20	1,854,700
13 Mar 2023	20.34	21.23	19.80	20.78	20.78	2,632,000
10 Mar 2023	21.70	21.78	20.40	20.82	20.82	3,122,900
09 Mar 2023	23.37	23.42	21.65	21.70	21.70	2,916,900
08 Mar 2023	23.29	23.88	22.99	23.54	23.54	1,669,600
07 Mar 2023	23.50	23.77	23.13	23.27	23.27	1,527,300
06 Mar 2023	24.33	24.55	23.85	23.86	23.86	1,537,600
03 Mar 2023	23.48	24.44	22.66	24.29	24.29	2,597,100
02 Mar 2023	23.46	23.46	21.79	23.22	23.22	3,159,900
01 Mar 2023	23.74	24.17	23.67	23.88	23.88	1,980,700
28 Feb 2023	23.77	23.92	23.45	23.59	23.59	1,098,900
27 Feb 2023	23.19	23.94	22.84	23.77	23.77	1,959,300
24 Feb 2023	22.94	23.00	22.45	22.76	22.76	2,060,600
23 Feb 2023	23.15	23.79	22.87	23.42	23.42	2,119,500
22 Feb 2023	22.60	23.09	22.37	22.80	22.80	1,736,000
21 Feb 2023	23.88	23.99	22.33	22.56	22.56	2,899,200
17 Feb 2023	24.88	25.12	23.53	23.55	23.55	3,985,900
16 Feb 2023	24.95	25.89	24.31	25.25	25.25	2,836,800
15 Feb 2023	24.69	25.00	24.31	24.98	24.98	1,979,900
14 Feb 2023	24.16	25.15	24.08	24.88	24.88	2,412,400
13 Feb 2023	24.61	24.69	24.08	24.13	24.13	1,960,700
10 Feb 2023	25.82	25.85	24.19	24.55	24.55	3,334,600
09 Feb 2023	26.02	26.96	25.61	25.80	25.80	4,245,100
08 Feb 2023	25.80	26.64	25.50	25.54	25.54	3,180,200
07 Feb 2023	26.21	26.85	25.17	25.89	25.89	9,436,000
06 Feb 2023	24.12	24.55	23.34	23.46	23.46	2,056,800
03 Feb 2023	24.50	25.02	24.20	24.32	24.32	2,112,100
02 Feb 2023	25.25	25.28	24.37	24.96	24.96	3,759,700
01 Feb 2023	25.46	25.50	23.51	24.70	24.70	8,039,900
31 Jan 2023	23.85	25.30	23.14	25.23	25.23	14,012,400
30 Jan 2023	22.18	22.80	21.99	21.99	21.99	1,525,100
27 Jan 2023	22.02	22.54	21.62	22.50	22.50	1,801,500
26 Jan 2023	22.72	22.77	22.00	22.10	22.10	2,134,800
25 Jan 2023	21.53	22.28	21.24	22.27	22.27	2,032,200
24 Jan 2023	21.49	22.20	21.10	21.92	21.92	1,428,600
23 Jan 2023	21.27	21.70	21.09	21.67	21.67	2,207,500
20 Jan 2023	20.15	21.10	20.04	20.79	20.79	1,664,100
19 Jan 2023	19.64	20.11	19.45	19.95	19.95	1,952,400
18 Jan 2023	20.89	21.00	19.87	19.89	19.89	2,188,000
17 Jan 2023	20.91	21.23	20.55	20.68	20.68	2,054,000
13 Jan 2023	20.41	20.91	19.72	20.72	20.72	2,792,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...