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

Lithium Americas Corp (NY: LAC )

4.285 -0.125 (-2.83%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 1, 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 (%)
Aug 30, 2019 3.250 3.310 3.190 3.200 110,100 -0.09(-2.74%)
Aug 29, 2019 3.240 3.340 3.240 3.290 88,230 +0.02(+0.61%)
Aug 28, 2019 3.190 3.330 3.130 3.270 80,876 +0.08(+2.51%)
Aug 27, 2019 3.250 3.340 3.090 3.190 382,938 -0.14(-4.20%)
Aug 26, 2019 3.320 3.345 3.273 3.330 92,541 +0.05(+1.52%)
Aug 23, 2019 3.450 3.450 3.250 3.280 201,400 -0.17(-4.93%)
Aug 22, 2019 3.490 3.520 3.450 3.450 51,811 -0.05(-1.43%)
Aug 21, 2019 3.580 3.590 3.480 3.500 76,008 -0.05(-1.41%)
Aug 20, 2019 3.560 3.600 3.458 3.550 74,737 +0.00(+0.00%)
Aug 19, 2019 3.520 3.610 3.516 3.550 124,128 +0.06(+1.72%)
Aug 16, 2019 3.370 3.520 3.370 3.490 108,700 +0.07(+2.05%)
Aug 15, 2019 3.390 3.540 3.390 3.420 114,495 -0.01(-0.29%)
Aug 14, 2019 3.460 3.590 3.320 3.430 385,992 -0.14(-3.92%)
Aug 13, 2019 3.600 3.630 3.510 3.570 144,631 -0.03(-0.83%)
Aug 12, 2019 3.460 3.670 3.330 3.600 242,537 +0.04(+1.12%)
Aug 09, 2019 3.560 3.670 3.510 3.560 87,500 -0.10(-2.73%)
Aug 08, 2019 3.510 3.690 3.470 3.660 178,510 +0.13(+3.68%)
Aug 07, 2019 3.500 3.550 3.450 3.530 102,928 +0.03(+0.86%)
Aug 06, 2019 3.640 3.640 3.410 3.500 282,953 -0.11(-3.05%)
Aug 05, 2019 3.570 3.620 3.520 3.610 148,116 -0.09(-2.43%)
Aug 02, 2019 3.600 3.719 3.540 3.700 74,700 +0.06(+1.65%)
Aug 01, 2019 3.700 3.732 3.570 3.640 299,250 -0.05(-1.36%)
Jul 31, 2019 3.700 3.760 3.690 3.690 76,580 -0.04(-1.07%)
Jul 30, 2019 3.780 3.780 3.670 3.730 105,573 -0.06(-1.58%)
Jul 29, 2019 3.800 3.810 3.733 3.790 164,848 -0.03(-0.79%)
Jul 26, 2019 3.840 3.890 3.780 3.820 120,400 -0.02(-0.52%)
Jul 25, 2019 3.940 3.940 3.830 3.840 97,227 -0.11(-2.78%)
Jul 24, 2019 3.910 3.970 3.910 3.950 62,422 +0.02(+0.51%)
Jul 23, 2019 3.850 3.990 3.800 3.930 97,916 +0.05(+1.29%)
Jul 22, 2019 3.970 3.977 3.870 3.880 117,481 -0.08(-2.02%)
Jul 19, 2019 3.930 4.100 3.920 3.960 101,100 +0.01(+0.25%)
Jul 18, 2019 3.970 4.005 3.920 3.950 116,977 -0.06(-1.50%)
Jul 17, 2019 4.060 4.170 4.000 4.010 142,706 -0.02(-0.50%)
Jul 16, 2019 3.960 4.050 3.950 4.030 61,261 +0.08(+2.03%)
Jul 15, 2019 3.990 3.995 3.910 3.950 73,313 +0.01(+0.25%)
Jul 12, 2019 3.900 4.000 3.900 3.940 100,900 -0.05(-1.25%)
Jul 11, 2019 4.070 4.120 3.950 3.990 52,433 -0.10(-2.45%)
Jul 10, 2019 4.010 4.110 3.940 4.090 146,763 +0.09(+2.26%)
Jul 09, 2019 4.050 4.051 3.930 4.000 79,233 -0.07(-1.72%)
Jul 08, 2019 4.100 4.110 4.010 4.070 97,205 -0.05(-1.21%)
Jul 05, 2019 4.150 4.165 3.970 4.120 121,800 -0.07(-1.67%)
Jul 03, 2019 4.190 4.200 4.070 4.190 82,800 -0.01(-0.24%)
Jul 02, 2019 4.010 4.200 3.990 4.200 128,789 +0.21(+5.26%)
Jul 01, 2019 4.140 4.140 3.970 3.990 149,863 -0.06(-1.48%)
Jun 28, 2019 3.890 4.050 3.840 4.050 232,400 +0.21(+5.47%)
Jun 27, 2019 3.880 3.880 3.750 3.840 47,243 +0.03(+0.79%)
Jun 26, 2019 3.800 3.820 3.770 3.810 63,458 +0.04(+1.06%)
Jun 25, 2019 3.700 3.800 3.700 3.770 80,801 +0.03(+0.80%)
Jun 24, 2019 3.840 3.920 3.740 3.740 83,234 -0.11(-2.86%)
Jun 21, 2019 3.880 3.880 3.800 3.850 27,400 -0.04(-1.03%)
Jun 20, 2019 3.840 3.940 3.835 3.890 75,833 +0.07(+1.83%)
Jun 19, 2019 3.870 3.900 3.780 3.820 98,159 -0.09(-2.30%)
Jun 18, 2019 3.830 3.930 3.790 3.910 138,148 +0.10(+2.62%)
Jun 17, 2019 3.780 3.840 3.750 3.810 48,839 +0.00(+0.00%)
Jun 14, 2019 3.840 3.840 3.720 3.810 69,900 +0.00(+0.00%)
Jun 13, 2019 3.820 3.870 3.730 3.810 174,247 -0.01(-0.26%)
Jun 12, 2019 3.880 3.910 3.780 3.820 64,610 -0.10(-2.55%)
Jun 11, 2019 3.940 3.949 3.880 3.920 66,700 +0.03(+0.77%)
Jun 10, 2019 3.940 3.940 3.850 3.890 169,779 +0.08(+2.10%)
Jun 07, 2019 3.840 3.860 3.760 3.810 83,800 -0.02(-0.52%)
Jun 06, 2019 3.810 3.880 3.730 3.830 150,637 +0.00(+0.00%)
Jun 05, 2019 3.990 4.000 3.820 3.830 209,455 -0.14(-3.53%)
Jun 04, 2019 4.070 4.070 3.910 3.970 219,795 +0.04(+1.02%)
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.