Skip to main content

Lithium Americas Corp (NY: LAC )

6.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 25.86 27.42 25.13 25.16 3,191,743 -0.72(-2.78%)
Apr 28, 2022 25.10 26.19 24.02 25.88 4,288,269 +0.77(+3.07%)
Apr 27, 2022 25.87 26.54 24.86 25.11 3,642,711 -0.04(-0.16%)
Apr 26, 2022 27.10 27.25 25.03 25.15 4,937,782 -2.00(-7.37%)
Apr 25, 2022 26.00 27.35 25.86 27.15 3,954,992 +0.22(+0.82%)
Apr 22, 2022 27.64 28.50 26.36 26.93 4,409,436 -0.70(-2.53%)
Apr 21, 2022 32.39 33.33 27.07 27.63 10,089,641 -4.06(-12.81%)
Apr 20, 2022 32.07 32.93 30.73 31.69 3,764,766 -0.34(-1.06%)
Apr 19, 2022 29.81 32.08 29.38 32.03 5,457,905 +2.26(+7.59%)
Apr 18, 2022 29.69 30.23 28.63 29.77 3,221,077 +0.08(+0.27%)
Apr 14, 2022 30.95 31.13 29.44 29.69 3,567,976 -1.20(-3.88%)
Apr 13, 2022 29.55 31.19 29.09 30.89 5,691,085 +1.64(+5.61%)
Apr 12, 2022 31.21 31.60 28.96 29.25 4,872,225 -1.06(-3.50%)
Apr 11, 2022 30.77 31.74 29.41 30.31 6,186,472 -0.77(-2.48%)
Apr 08, 2022 33.58 33.67 30.00 31.08 12,912,019 -2.48(-7.39%)
Apr 07, 2022 33.46 34.87 32.39 33.56 4,316,593 +0.29(+0.87%)
Apr 06, 2022 34.21 34.41 32.25 33.27 5,828,482 -1.36(-3.93%)
Apr 05, 2022 38.98 39.60 34.43 34.63 7,921,528 -4.14(-10.68%)
Apr 04, 2022 39.56 40.39 37.90 38.77 5,456,045 -0.17(-0.44%)
Apr 01, 2022 39.16 39.60 37.35 38.94 8,682,925 +0.45(+1.17%)
Mar 31, 2022 37.00 40.14 35.63 38.49 15,592,661 +1.63(+4.42%)
Mar 30, 2022 33.19 38.70 32.61 36.86 17,323,136 +3.91(+11.87%)
Mar 29, 2022 32.60 34.14 32.26 32.95 2,966,411 -0.10(-0.30%)
Mar 28, 2022 34.56 34.77 32.17 33.05 3,795,339 -1.42(-4.12%)
Mar 25, 2022 34.86 35.68 33.44 34.47 3,612,845 -0.33(-0.95%)
Mar 24, 2022 32.34 34.81 32.34 34.80 6,130,723 +2.56(+7.94%)
Mar 23, 2022 31.77 33.28 31.47 32.24 4,264,082 -0.05(-0.15%)
Mar 22, 2022 30.52 32.46 30.52 32.29 6,437,386 +2.04(+6.74%)
Mar 21, 2022 28.06 31.15 28.03 30.25 6,529,422 +2.20(+7.84%)
Mar 18, 2022 27.55 28.78 27.06 28.05 3,028,432 +0.32(+1.15%)
Mar 17, 2022 26.17 27.88 26.12 27.73 2,921,589 +0.86(+3.20%)
Mar 16, 2022 25.83 27.46 25.07 26.87 4,026,472 +1.63(+6.46%)
Mar 15, 2022 24.34 25.27 23.76 25.24 2,649,710 +0.97(+4.00%)
Mar 14, 2022 26.51 26.56 24.18 24.27 4,135,784 -2.67(-9.91%)
Mar 11, 2022 28.70 29.30 26.91 26.94 3,760,001 -1.62(-5.67%)
Mar 10, 2022 27.10 28.56 4,395,697 +0.30(+1.06%)
Mar 09, 2022 26.32 28.32 26.16 28.26 5,422,380 +2.20(+8.44%)
Mar 08, 2022 23.93 26.29 23.72 26.06 4,987,948 +2.21(+9.27%)
Mar 07, 2022 24.79 25.59 23.84 23.85 2,763,823 -0.97(-3.91%)
Mar 04, 2022 25.42 25.98 24.28 24.82 3,013,015 -1.18(-4.54%)
Mar 03, 2022 27.65 27.72 25.80 26.00 2,916,897 -1.38(-5.04%)
Mar 02, 2022 27.46 27.94 26.52 27.38 2,163,598 +0.34(+1.26%)
Mar 01, 2022 28.86 29.00 26.59 27.04 3,255,592 -1.50(-5.26%)
Feb 28, 2022 28.67 29.46 27.92 28.54 3,395,803 -0.20(-0.70%)
Feb 25, 2022 27.59 28.74 27.25 28.74 3,436,461 +1.66(+6.13%)
Feb 24, 2022 24.00 27.14 23.92 27.08 3,519,845 +1.44(+5.62%)
Feb 23, 2022 26.73 27.57 25.60 25.64 2,430,242 -0.75(-2.84%)
Feb 22, 2022 26.20 27.73 25.99 26.39 3,219,272 -0.80(-2.94%)
Feb 18, 2022 27.19 0 -1.30(-4.56%)
Feb 17, 2022 30.00 30.15 28.19 28.49 3,482,488 -2.26(-7.35%)
Feb 16, 2022 29.98 31.15 29.50 30.75 3,168,580 +0.50(+1.65%)
Feb 15, 2022 28.29 30.27 28.28 30.25 4,872,314 +2.78(+10.12%)
Feb 14, 2022 27.25 28.64 27.14 27.47 2,228,395 -0.35(-1.26%)
Feb 11, 2022 28.71 29.10 27.30 27.82 3,007,667 -0.96(-3.34%)
Feb 10, 2022 28.10 29.86 28.10 28.78 3,253,643 -0.58(-1.98%)
Feb 09, 2022 28.70 29.49 28.29 29.36 3,057,760 +1.09(+3.86%)
Feb 08, 2022 26.91 28.32 26.30 28.27 2,364,843 +1.36(+5.05%)
Feb 07, 2022 26.50 27.33 26.26 26.91 1,759,800 +0.58(+2.20%)
Feb 04, 2022 25.22 26.50 24.90 26.33 1,721,026 +1.05(+4.15%)
Feb 03, 2022 25.40 26.15 25.28 1,769,646 -0.84(-3.22%)
Feb 02, 2022 27.19 27.34 25.85 26.12 1,959,901 -0.90(-3.33%)
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.