Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium Americas Corp (NY: LAC )

4.620 +0.200 (+4.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.900 2.920 2.880 2.900 33,100 +0.03(+1.05%)
Nov 27, 2019 2.860 2.900 2.840 2.870 92,200 +0.01(+0.35%)
Nov 26, 2019 2.910 2.910 2.830 2.860 60,960 -0.02(-0.69%)
Nov 25, 2019 2.860 2.990 2.822 2.880 104,424 +0.06(+2.13%)
Nov 22, 2019 2.750 2.820 2.750 2.820 181,400 +0.02(+0.71%)
Nov 21, 2019 2.900 2.900 2.800 2.800 174,339 -0.09(-3.11%)
Nov 20, 2019 2.860 2.900 2.810 2.890 95,955 +0.01(+0.35%)
Nov 19, 2019 2.860 2.920 2.820 2.880 222,356 -0.03(-1.03%)
Nov 18, 2019 2.920 2.960 2.890 2.910 110,036 -0.06(-2.04%)
Nov 15, 2019 2.970 3.010 2.950 2.970 77,700 +0.02(+0.69%)
Nov 14, 2019 2.810 2.950 2.810 2.950 146,018 +0.07(+2.43%)
Nov 13, 2019 2.930 2.950 2.830 2.880 245,695 -0.05(-1.71%)
Nov 12, 2019 3.000 3.020 2.930 2.930 134,560 -0.02(-0.68%)
Nov 11, 2019 2.990 3.000 2.910 2.950 207,883 -0.04(-1.34%)
Nov 08, 2019 3.070 3.070 2.960 2.990 82,700 -0.03(-0.99%)
Nov 07, 2019 3.030 3.080 2.970 3.020 110,975 -0.03(-0.98%)
Nov 06, 2019 3.040 3.100 3.030 3.050 79,418 -0.06(-1.93%)
Nov 05, 2019 3.040 3.119 2.990 3.110 90,306 +0.06(+1.97%)
Nov 04, 2019 3.070 3.110 3.020 3.050 88,104 -0.01(-0.33%)
Nov 01, 2019 3.000 3.095 2.940 3.060 88,600 +0.07(+2.34%)
Oct 31, 2019 3.050 3.050 2.860 2.990 257,208 -0.06(-1.97%)
Oct 30, 2019 3.150 3.150 3.000 3.050 105,436 -0.09(-2.87%)
Oct 29, 2019 3.130 3.144 3.090 3.140 47,338 -0.02(-0.57%)
Oct 28, 2019 3.130 3.172 3.100 3.158 102,405 +0.04(+1.22%)
Oct 25, 2019 3.180 3.180 3.100 3.120 89,600 -0.06(-1.89%)
Oct 24, 2019 3.180 3.240 3.090 3.180 173,434 +0.09(+2.91%)
Oct 23, 2019 2.990 3.126 2.970 3.090 179,324 +0.10(+3.34%)
Oct 22, 2019 3.010 3.015 2.970 2.990 79,870 -0.01(-0.33%)
Oct 21, 2019 3.050 3.058 2.940 3.000 97,414 -0.03(-0.99%)
Oct 18, 2019 3.050 3.070 3.000 3.030 52,400 +0.04(+1.34%)
Oct 17, 2019 3.020 3.034 2.950 2.990 63,623 +0.00(+0.00%)
Oct 16, 2019 3.030 3.043 2.950 2.990 176,341 -0.06(-1.97%)
Oct 15, 2019 3.060 3.074 3.030 3.050 73,617 -0.02(-0.65%)
Oct 14, 2019 3.080 3.080 3.040 3.070 39,418 +0.01(+0.33%)
Oct 11, 2019 3.040 3.100 3.030 3.060 57,500 +0.01(+0.33%)
Oct 10, 2019 3.070 3.080 3.000 3.050 95,876 +0.01(+0.33%)
Oct 09, 2019 3.180 3.180 3.030 3.040 76,062 -0.06(-1.94%)
Oct 08, 2019 3.120 3.138 3.060 3.100 78,957 +0.01(+0.32%)
Oct 07, 2019 3.060 3.116 3.030 3.090 63,016 +0.01(+0.32%)
Oct 04, 2019 3.100 3.110 3.060 3.080 76,200 +0.04(+1.32%)
Oct 03, 2019 3.030 3.127 3.000 3.040 128,310 +0.03(+1.00%)
Oct 02, 2019 3.020 3.050 3.010 3.010 115,799 -0.02(-0.66%)
Oct 01, 2019 3.160 3.180 3.010 3.030 261,427 -0.02(-0.66%)
Sep 30, 2019 3.180 3.180 3.050 3.050 80,328 -0.06(-1.93%)
Sep 27, 2019 3.050 3.170 3.040 3.110 146,300 +0.08(+2.64%)
Sep 26, 2019 3.100 3.130 3.010 3.030 142,571 -0.04(-1.30%)
Sep 25, 2019 3.120 3.170 3.050 3.070 201,760 -0.05(-1.60%)
Sep 24, 2019 3.170 3.240 3.120 3.120 165,072 -0.06(-1.89%)
Sep 23, 2019 3.100 3.209 3.050 3.180 180,153 +0.15(+4.95%)
Sep 20, 2019 3.200 3.239 2.930 3.030 698,100 -0.19(-5.90%)
Sep 19, 2019 3.200 3.260 3.170 3.220 172,247 +0.03(+0.94%)
Sep 18, 2019 3.240 3.290 3.190 3.190 104,697 -0.05(-1.54%)
Sep 17, 2019 3.270 3.270 3.180 3.240 217,024 -0.09(-2.70%)
Sep 16, 2019 3.600 3.600 3.320 3.330 290,401 -0.28(-7.76%)
Sep 13, 2019 3.500 3.686 3.500 3.610 215,900 +0.12(+3.44%)
Sep 12, 2019 3.480 3.520 3.410 3.490 72,587 -0.03(-0.85%)
Sep 11, 2019 3.240 3.520 3.210 3.520 220,262 +0.28(+8.64%)
Sep 10, 2019 3.160 3.250 3.130 3.240 85,662 +0.08(+2.53%)
Sep 09, 2019 3.230 3.240 3.160 3.160 140,984 -0.02(-0.63%)
Sep 06, 2019 3.210 3.240 3.150 3.180 137,800 -0.03(-0.93%)
Sep 05, 2019 3.120 3.240 3.120 3.210 107,879 +0.03(+0.94%)
Sep 04, 2019 3.070 3.250 3.070 3.180 104,144 +0.05(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.