UK Markets close in 2 hrs 44 mins

Lithium Americas Corp. (LAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.60-0.55 (-2.19%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 202224.9025.3424.0325.2925.292,121,000
20 May 202225.3425.6723.3024.6024.603,542,700
19 May 202223.5826.0123.4825.1525.155,058,600
18 May 202223.8824.8923.1423.5923.593,094,700
17 May 202223.9224.6323.1224.2124.213,388,100
16 May 202222.8924.4322.2322.8722.874,182,700
13 May 202221.1822.9621.1822.8322.834,157,700
12 May 202219.7621.6919.0420.5920.595,568,000
11 May 202222.2523.0420.3220.3720.374,500,800
10 May 202222.2622.9321.0922.2422.244,418,700
09 May 202223.8224.0221.3721.5121.516,089,600
06 May 202225.5025.7523.9024.5524.554,961,300
05 May 202227.9829.1125.6326.1526.155,595,300
04 May 202227.2628.5325.8028.4528.456,320,900
03 May 202225.6226.4525.1126.1426.142,550,500
02 May 202224.9625.6424.2325.5625.562,752,400
29 Apr 202225.8627.4225.1325.1625.163,187,200
28 Apr 202225.1026.1924.0225.8825.884,285,800
27 Apr 202225.8726.5424.8625.1125.113,646,900
26 Apr 202227.1027.2525.0325.1525.154,942,500
25 Apr 202226.0027.3525.8627.1527.153,957,100
22 Apr 202227.6428.5026.3626.9326.934,409,400
21 Apr 202232.3933.3327.0727.6327.6310,113,400
20 Apr 202232.0732.9330.7331.6931.693,770,400
19 Apr 202229.8132.0829.3832.0332.035,459,800
18 Apr 202229.6930.2328.6329.7729.773,224,500
14 Apr 202230.9531.1329.4429.6929.693,568,000
13 Apr 202229.5531.1929.0930.8930.895,694,900
12 Apr 202231.2131.6028.9629.2529.254,874,200
11 Apr 202230.7731.7429.4130.3130.316,189,900
08 Apr 202233.5833.6730.0031.0831.0812,912,000
07 Apr 202233.4634.8732.3933.5633.564,319,000
06 Apr 202234.2134.4132.2533.2733.275,833,100
05 Apr 202238.9839.6034.4334.6334.637,929,900
04 Apr 202239.5640.3937.9038.7738.775,446,900
01 Apr 202239.1639.6037.3538.9438.948,682,900
31 Mar 202237.0040.1435.6338.4938.4915,598,800
30 Mar 202233.1938.7032.6136.8636.8617,333,400
29 Mar 202232.6034.1432.2632.9532.952,967,100
28 Mar 202234.5634.7732.1733.0533.053,797,200
25 Mar 202234.8635.6833.4434.4734.473,608,800
24 Mar 202232.3434.8132.3434.8034.806,094,700
23 Mar 202231.7733.2831.4732.2432.244,267,200
22 Mar 202230.5232.4630.5232.2932.296,438,300
21 Mar 202228.0631.1528.0330.2530.256,539,500
18 Mar 202227.5528.7827.0628.0528.053,028,400
17 Mar 202226.1727.8826.1227.7327.732,924,000
16 Mar 202225.8327.4625.0726.8726.874,029,300
15 Mar 202224.3425.2723.7625.2425.242,651,800
14 Mar 202226.5126.5624.1824.2724.274,138,200
11 Mar 202228.7029.3026.9126.9426.943,759,800
10 Mar 202227.1029.0327.1028.5628.564,422,900
09 Mar 202226.3228.3226.1628.2628.265,428,500
08 Mar 202223.9326.2923.7226.0626.065,112,400
07 Mar 202224.7925.5923.8423.8523.852,771,800
04 Mar 202225.4225.9824.2824.8224.823,009,200
03 Mar 202227.6527.7225.8026.0026.002,935,600
02 Mar 202227.4627.9426.5227.3827.382,165,600
01 Mar 202228.8629.0026.5927.0427.043,259,700
28 Feb 202228.6729.4627.9128.5428.543,400,100
25 Feb 202227.5928.7426.7928.7428.743,436,500
24 Feb 202224.0027.1423.9227.0827.083,521,000
23 Feb 202226.7327.5725.6025.6425.642,434,800
22 Feb 202226.2027.7325.9926.3926.393,224,100
18 Feb 202228.8329.2027.0727.1927.192,828,500
17 Feb 202230.0030.1528.1928.4928.493,493,500
16 Feb 202229.9831.1529.4830.7530.753,173,300
15 Feb 202228.2930.2728.2830.2530.254,868,500
14 Feb 202227.2528.6427.1427.4727.472,230,100
11 Feb 202228.7129.1027.3027.8227.823,007,700
10 Feb 202228.1029.8628.1028.7828.783,255,700
09 Feb 202228.7029.4928.2929.3629.363,062,300
08 Feb 202226.9128.3226.3028.2728.272,373,900
07 Feb 202226.5027.3326.2626.9126.911,760,100
04 Feb 202225.2226.5024.9026.3326.331,721,000
03 Feb 202225.4026.1525.0425.2825.281,770,600
02 Feb 202227.1927.3425.8526.1226.121,963,200
01 Feb 202226.6927.5025.8227.0227.023,285,800
31 Jan 202224.8026.2924.5526.1726.172,762,900
28 Jan 202224.0024.7123.1724.5524.552,943,800
27 Jan 202226.2826.3824.1424.3324.333,526,700
26 Jan 202226.5127.0424.9725.3125.313,593,400
25 Jan 202225.0525.9624.5025.2825.283,111,700
24 Jan 202223.9525.6122.7825.5925.596,323,000
21 Jan 202226.1426.3724.9325.0625.065,208,600
20 Jan 202227.9028.4626.7326.7526.753,890,600
19 Jan 202229.4929.7427.6127.6227.624,367,000
18 Jan 202229.7930.7929.1729.3329.333,351,500
14 Jan 202229.0730.4728.9430.4630.462,722,300
13 Jan 202231.6331.6929.9030.0230.023,140,400
12 Jan 202231.3731.7930.2431.3531.355,346,900
11 Jan 202227.9630.7227.4430.4930.497,388,000
10 Jan 202227.2127.3025.4326.7626.764,523,400
07 Jan 202229.7030.2027.6927.8427.844,665,100
06 Jan 202231.3031.3128.8529.3129.314,935,800
05 Jan 202233.2633.8831.0231.0531.055,105,500
04 Jan 202230.6834.0730.6833.7333.737,703,600
03 Jan 202229.8731.1829.8630.7930.792,966,100
31 Dec 202129.3030.1328.9729.1229.121,802,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...