LAC - Lithium Americas Corp.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202321.5021.6320.9821.1421.141,471,660
06 Jun 202320.5221.4020.5021.3821.381,358,100
05 Jun 202321.1021.1020.5620.8420.841,195,000
02 Jun 202321.0621.4120.9821.2121.212,014,500
01 Jun 202320.2221.0920.1520.8520.851,588,800
31 May 202320.9020.9619.8620.1920.192,293,200
30 May 202321.5421.6421.0121.1921.191,098,600
26 May 202321.4121.5021.0121.1721.17988,900
25 May 202322.0122.0221.1821.3321.331,105,800
24 May 202322.0922.2521.2221.9421.941,616,800
23 May 202322.4823.0422.3022.4522.451,371,500
22 May 202322.3722.9322.1622.8822.881,231,100
19 May 202322.9723.1222.1222.2722.271,452,800
18 May 202322.7223.0322.2922.9322.932,089,700
17 May 202322.5023.3222.2523.0023.001,900,700
16 May 202321.9922.9221.8922.1922.192,387,100
15 May 202321.7522.1121.4921.7321.731,488,800
12 May 202321.2721.5420.9821.4121.41843,000
11 May 202321.8822.2221.2721.3621.361,431,500
10 May 202321.6022.0821.4521.8621.862,085,400
09 May 202320.2921.8120.2621.1321.132,418,900
08 May 202320.2520.7419.9020.6120.611,915,600
05 May 202319.1819.9219.1019.9019.902,063,500
04 May 202318.9719.1218.6018.7318.731,698,900
03 May 202318.9819.4718.8418.9418.941,438,400
02 May 202319.2619.4218.7318.9918.991,260,500
01 May 202319.9420.1219.1119.3719.371,231,600
28 Apr 202319.7120.0519.5819.9819.98884,600
27 Apr 202319.7019.9319.5019.8419.841,054,600
26 Apr 202319.8819.9819.3819.4519.451,101,800
25 Apr 202320.0120.2919.4619.5719.571,485,600
24 Apr 202319.1620.4619.1020.4220.422,403,000
21 Apr 202319.3919.5018.9119.0419.042,033,600
20 Apr 202319.4919.8219.2119.3019.301,470,000
19 Apr 202319.9620.2419.7420.1520.15975,900
18 Apr 202320.7420.7420.0420.3520.351,334,400
17 Apr 202320.3920.8120.2120.5520.551,331,100
14 Apr 202320.2621.2620.1420.3920.392,558,400
13 Apr 202319.5520.3219.5020.1420.141,408,800
12 Apr 202320.0220.1619.3119.3319.332,012,600
11 Apr 202319.3019.9919.2819.7419.741,918,300
10 Apr 202318.7019.1418.5119.1219.122,186,000
06 Apr 202319.3619.3718.4318.9818.982,827,600
05 Apr 202320.7720.7719.2019.3719.373,572,500
04 Apr 202321.5221.5720.7721.0021.001,505,600
03 Apr 202321.8422.1421.1721.5121.511,735,100
31 Mar 202321.5821.8621.3121.7621.762,205,300
30 Mar 202321.5521.7320.9921.4321.431,751,900
29 Mar 202321.4921.5520.8321.2321.232,135,000
28 Mar 202321.4922.1121.1221.2621.262,356,000
27 Mar 202320.9021.0020.4320.7520.751,075,900
24 Mar 202320.3520.7919.9220.7120.711,181,200
23 Mar 202320.6521.4720.3620.5920.591,560,100
22 Mar 202320.8521.0820.4120.4320.431,673,900
21 Mar 202320.6320.9720.2120.7820.781,841,300
20 Mar 202320.3120.5119.9620.3720.371,572,700
17 Mar 202320.5920.7219.9020.1420.141,593,500
16 Mar 202320.1020.9219.7820.5620.561,737,900
15 Mar 202320.6520.8519.9120.2120.212,556,000
14 Mar 202321.3221.5020.9621.2021.201,854,700
13 Mar 202320.3421.2319.8020.7820.782,632,000
10 Mar 202321.7021.7820.4020.8220.823,122,900
09 Mar 202323.3723.4221.6521.7021.702,916,900
08 Mar 202323.2923.8822.9923.5423.541,669,600
07 Mar 202323.5023.7723.1323.2723.271,527,300
06 Mar 202324.3324.5523.8523.8623.861,537,600
03 Mar 202323.4824.4422.6624.2924.292,597,100
02 Mar 202323.4623.4621.7923.2223.223,159,900
01 Mar 202323.7424.1723.6723.8823.881,980,700
28 Feb 202323.7723.9223.4523.5923.591,098,900
27 Feb 202323.1923.9422.8423.7723.771,959,300
24 Feb 202322.9423.0022.4522.7622.762,060,600
23 Feb 202323.1523.7922.8723.4223.422,119,500
22 Feb 202322.6023.0922.3722.8022.801,736,000
21 Feb 202323.8823.9922.3322.5622.562,899,200
17 Feb 202324.8825.1223.5323.5523.553,985,900
16 Feb 202324.9525.8924.3125.2525.252,836,800
15 Feb 202324.6925.0024.3124.9824.981,979,900
14 Feb 202324.1625.1524.0824.8824.882,412,400
13 Feb 202324.6124.6924.0824.1324.131,960,700
10 Feb 202325.8225.8524.1924.5524.553,334,600
09 Feb 202326.0226.9625.6125.8025.804,245,100
08 Feb 202325.8026.6425.5025.5425.543,180,200
07 Feb 202326.2126.8525.1725.8925.899,436,000
06 Feb 202324.1224.5523.3423.4623.462,056,800
03 Feb 202324.5025.0224.2024.3224.322,112,100
02 Feb 202325.2525.2824.3724.9624.963,759,700
01 Feb 202325.4625.5023.5124.7024.708,039,900
31 Jan 202323.8525.3023.1425.2325.2314,012,400
30 Jan 202322.1822.8021.9921.9921.991,525,100
27 Jan 202322.0222.5421.6222.5022.501,801,500
26 Jan 202322.7222.7722.0022.1022.102,134,800
25 Jan 202321.5322.2821.2422.2722.272,032,200
24 Jan 202321.4922.2021.1021.9221.921,428,600
23 Jan 202321.2721.7021.0921.6721.672,207,500
20 Jan 202320.1521.1020.0420.7920.791,664,100
19 Jan 202319.6420.1119.4519.9519.951,952,400
18 Jan 202320.8921.0019.8719.8919.892,188,000
17 Jan 202320.9121.2320.5520.6820.682,054,000
13 Jan 202320.4120.9119.7220.7220.722,792,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...