Skip to main content

Lithium Americas Corp (NY: LAC )

6.720 -0.020 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 12.55 12.55 12.55 5,158,691 +0.32(+2.62%)
Dec 30, 2020 11.91 12.68 11.89 12.23 5,158,691 +0.31(+2.60%)
Dec 29, 2020 12.66 12.69 11.45 11.92 5,584,711 -0.41(-3.33%)
Dec 28, 2020 12.40 13.89 12.28 12.33 10,104,275 +0.02(+0.16%)
Dec 24, 2020 12.43 12.69 11.61 12.31 4,892,700 -0.12(-0.97%)
Dec 23, 2020 11.97 12.98 11.38 12.43 14,945,563 +1.08(+9.52%)
Dec 22, 2020 9.660 11.68 9.570 11.35 15,320,427 +1.99(+21.26%)
Dec 21, 2020 9.250 9.360 9.030 9.360 3,172,122 +0.02(+0.21%)
Dec 18, 2020 9.380 9.750 9.220 9.340 4,632,200 -0.03(-0.32%)
Dec 17, 2020 9.610 9.750 9.300 9.370 2,400,863 -0.13(-1.37%)
Dec 16, 2020 9.780 9.890 9.370 9.500 2,885,264 -0.21(-2.16%)
Dec 15, 2020 9.130 9.760 8.950 9.710 4,371,350 +0.71(+7.89%)
Dec 14, 2020 9.630 9.630 8.980 9.000 3,985,317 -0.45(-4.76%)
Dec 11, 2020 9.920 9.993 9.238 9.450 4,471,300 -0.47(-4.74%)
Dec 10, 2020 9.900 10.18 9.760 9.920 2,663,370 -0.14(-1.39%)
Dec 09, 2020 10.68 10.69 9.820 10.06 4,128,911 -0.49(-4.64%)
Dec 08, 2020 10.52 10.63 10.17 10.55 3,220,320 +0.03(+0.29%)
Dec 07, 2020 10.21 10.53 10.21 10.52 2,933,486 +0.33(+3.24%)
Dec 04, 2020 10.56 10.59 10.08 10.19 3,683,700 -0.24(-2.30%)
Dec 03, 2020 10.92 10.95 10.40 10.43 3,147,333 -0.40(-3.69%)
Dec 02, 2020 11.13 11.25 10.25 10.83 4,079,947 -0.63(-5.50%)
Dec 01, 2020 11.36 11.84 11.28 11.46 3,622,198 +0.20(+1.78%)
Nov 30, 2020 12.44 12.50 10.95 11.26 5,800,159 -0.26(-2.26%)
Nov 27, 2020 11.29 12.48 11.06 11.52 9,159,300 +0.46(+4.16%)
Nov 25, 2020 10.75 11.13 10.38 11.06 4,283,100 +0.41(+3.85%)
Nov 24, 2020 10.73 11.88 10.48 10.65 7,923,288 +0.25(+2.40%)
Nov 23, 2020 10.57 11.04 10.27 10.40 5,036,372 +0.06(+0.58%)
Nov 20, 2020 10.77 10.85 10.31 10.34 3,004,300 -0.23(-2.18%)
Nov 19, 2020 10.59 11.07 10.50 10.57 3,108,401 -0.22(-2.04%)
Nov 18, 2020 11.42 11.47 10.73 10.79 3,933,543 -0.56(-4.93%)
Nov 17, 2020 11.94 11.99 10.96 11.35 4,800,121 -0.60(-5.02%)
Nov 16, 2020 11.03 12.13 10.39 11.95 5,384,663 +1.13(+10.44%)
Nov 13, 2020 9.950 10.87 9.770 10.82 4,372,300 +0.98(+9.96%)
Nov 12, 2020 10.03 10.34 9.770 9.840 3,628,714 -0.19(-1.89%)
Nov 11, 2020 10.02 10.10 9.490 10.03 3,892,528 +0.30(+3.08%)
Nov 10, 2020 10.08 10.23 9.400 9.730 3,662,768 -0.47(-4.61%)
Nov 09, 2020 11.98 11.99 10.17 10.20 4,131,758 -0.66(-6.08%)
Nov 06, 2020 11.29 11.63 10.56 10.86 3,799,900 -0.23(-2.07%)
Nov 05, 2020 10.33 11.18 10.07 11.09 4,050,617 +1.09(+10.90%)
Nov 04, 2020 10.40 10.59 9.670 10.00 2,995,906 -0.65(-6.10%)
Nov 03, 2020 10.15 10.64 9.940 10.65 2,728,344 +0.91(+9.34%)
Nov 02, 2020 9.800 10.04 9.580 9.740 1,485,467 +0.13(+1.35%)
Oct 30, 2020 10.00 10.19 9.220 9.610 1,902,400 -0.50(-4.95%)
Oct 29, 2020 9.320 10.35 9.310 10.11 2,945,132 +0.86(+9.30%)
Oct 28, 2020 9.500 9.770 9.230 9.250 2,245,780 -0.74(-7.41%)
Oct 27, 2020 10.62 10.72 9.860 9.990 2,538,337 -0.46(-4.40%)
Oct 26, 2020 10.43 11.14 10.22 10.45 2,071,122 -0.17(-1.60%)
Oct 23, 2020 10.93 11.20 10.46 10.62 1,760,000 -0.17(-1.58%)
Oct 22, 2020 10.70 11.30 10.56 10.79 2,197,759 -0.21(-1.91%)
Oct 21, 2020 12.23 12.43 10.81 11.00 5,059,125 -1.52(-12.14%)
Oct 20, 2020 12.88 13.38 12.37 12.52 3,672,024 -0.30(-2.34%)
Oct 19, 2020 12.26 13.68 12.13 12.82 6,916,797 +0.82(+6.83%)
Oct 16, 2020 12.76 13.08 11.92 12.00 2,804,000 -0.74(-5.81%)
Oct 15, 2020 12.56 12.81 12.10 12.74 2,441,436 -0.34(-2.60%)
Oct 14, 2020 13.30 13.52 12.75 13.08 2,351,923 -0.02(-0.15%)
Oct 13, 2020 12.86 13.63 12.80 13.10 4,275,919 +0.38(+2.99%)
Oct 12, 2020 14.30 14.40 12.61 12.72 6,164,518 -1.72(-11.91%)
Oct 09, 2020 14.80 14.90 14.01 14.44 4,570,500 -0.34(-2.30%)
Oct 08, 2020 15.27 15.34 14.27 14.78 4,278,291 -0.03(-0.20%)
Oct 07, 2020 14.57 15.71 14.16 14.81 8,542,542 +1.02(+7.40%)
Oct 06, 2020 15.87 15.99 13.60 13.79 14,055,853 -2.07(-13.05%)
Oct 05, 2020 16.20 16.97 15.52 15.86 17,919,216 +1.16(+7.89%)
Oct 02, 2020 11.40 15.30 11.36 14.70 27,109,600 +2.20(+17.60%)
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.