Skip to main content

Lithium Americas Corp (NY: LAC )

6.720 -0.020 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 25.48 25.78 24.73 25.41 2,577,352 +0.45(+1.80%)
Jul 28, 2022 24.33 25.25 23.54 24.96 2,680,695 +1.02(+4.26%)
Jul 27, 2022 23.01 24.08 22.61 23.94 1,422,418 +1.25(+5.51%)
Jul 26, 2022 23.14 23.31 22.49 22.69 1,192,869 -0.70(-2.99%)
Jul 25, 2022 22.75 23.60 22.02 23.39 1,734,855 +0.77(+3.40%)
Jul 22, 2022 24.09 24.21 22.51 22.62 3,216,109 -1.14(-4.80%)
Jul 21, 2022 22.48 23.78 22.46 23.76 3,536,904 +1.21(+5.37%)
Jul 20, 2022 22.07 22.94 21.98 22.55 1,843,846 +0.48(+2.17%)
Jul 19, 2022 21.46 22.09 21.22 22.07 1,443,959 +1.03(+4.90%)
Jul 18, 2022 20.85 21.76 20.72 21.04 1,820,207 +0.70(+3.44%)
Jul 15, 2022 20.88 20.88 19.81 20.34 1,713,459 -0.23(-1.12%)
Jul 14, 2022 20.10 20.58 19.55 20.57 1,719,138 -0.23(-1.11%)
Jul 13, 2022 20.00 21.25 19.69 20.80 1,841,508 +0.42(+2.06%)
Jul 12, 2022 20.65 21.18 20.01 20.38 1,510,237 -0.54(-2.58%)
Jul 11, 2022 21.22 21.47 20.61 20.92 1,161,121 -0.83(-3.82%)
Jul 08, 2022 21.04 22.14 20.85 21.75 1,981,768 +0.09(+0.42%)
Jul 07, 2022 20.10 21.84 20.09 21.66 2,942,735 +2.03(+10.34%)
Jul 06, 2022 19.79 20.09 18.89 19.63 2,356,155 -0.19(-0.96%)
Jul 05, 2022 19.55 19.90 18.92 19.82 2,485,651 -0.30(-1.49%)
Jul 01, 2022 20.00 20.71 19.75 20.12 1,161,169 -0.01(-0.05%)
Jun 30, 2022 20.05 20.42 19.33 20.13 1,946,020 -0.37(-1.80%)
Jun 29, 2022 21.56 21.64 20.14 20.50 2,081,821 -1.05(-4.87%)
Jun 28, 2022 23.16 23.19 21.36 21.55 1,858,313 -1.17(-5.15%)
Jun 27, 2022 22.29 22.86 21.49 22.72 2,100,667 +0.90(+4.12%)
Jun 24, 2022 21.85 22.39 21.41 21.82 2,029,465 +0.30(+1.39%)
Jun 23, 2022 20.93 22.09 20.90 21.52 2,596,820 +0.64(+3.07%)
Jun 22, 2022 20.68 21.82 20.56 20.88 2,222,610 -0.54(-2.52%)
Jun 21, 2022 20.86 21.55 20.74 21.42 2,281,301 +1.29(+6.41%)
Jun 17, 2022 19.51 20.77 19.47 20.13 3,392,654 +0.63(+3.23%)
Jun 16, 2022 20.17 20.48 19.15 19.50 2,455,937 -1.49(-7.10%)
Jun 15, 2022 20.67 21.40 20.10 20.99 3,516,316 +0.77(+3.81%)
Jun 14, 2022 20.77 20.95 19.93 20.22 2,646,534 -0.42(-2.03%)
Jun 13, 2022 21.69 21.83 20.41 20.64 3,633,305 -2.02(-8.91%)
Jun 10, 2022 22.36 22.99 22.08 22.66 2,333,231 -0.25(-1.09%)
Jun 09, 2022 24.10 24.16 22.91 22.91 2,020,124 -1.38(-5.68%)
Jun 08, 2022 25.23 25.75 24.01 24.29 2,036,202 -1.13(-4.45%)
Jun 07, 2022 24.96 25.48 24.55 25.42 1,820,265 +0.10(+0.39%)
Jun 06, 2022 25.21 25.49 24.45 25.32 2,261,815 +0.78(+3.18%)
Jun 03, 2022 24.11 24.87 23.72 24.54 1,983,100 -0.41(-1.64%)
Jun 02, 2022 22.32 25.16 22.31 24.95 4,595,548 +2.41(+10.69%)
Jun 01, 2022 23.80 23.90 22.21 22.54 9,239,777 -1.99(-8.11%)
May 31, 2022 27.69 27.97 24.44 24.53 6,420,209 -3.61(-12.83%)
May 27, 2022 27.13 28.24 27.10 28.14 4,251,155 +1.11(+4.11%)
May 26, 2022 24.77 27.27 24.53 27.03 3,687,216 +2.22(+8.95%)
May 25, 2022 24.41 25.25 23.83 24.81 2,206,493 +0.09(+0.36%)
May 24, 2022 25.05 25.33 23.91 24.72 2,445,954 -0.57(-2.25%)
May 23, 2022 24.90 25.34 24.03 25.29 2,127,199 +0.69(+2.80%)
May 20, 2022 25.34 25.67 23.30 24.60 3,540,886 -0.55(-2.19%)
May 19, 2022 23.58 26.01 23.48 25.15 5,057,325 +1.56(+6.61%)
May 18, 2022 23.88 24.89 23.14 23.59 3,090,481 -0.62(-2.56%)
May 17, 2022 23.92 24.63 23.12 24.21 3,386,749 +1.34(+5.86%)
May 16, 2022 22.89 24.43 22.23 22.87 4,178,721 +0.04(+0.18%)
May 13, 2022 21.18 22.96 21.18 22.83 4,162,722 +2.24(+10.88%)
May 12, 2022 19.76 21.69 19.04 20.59 5,564,166 +0.22(+1.08%)
May 11, 2022 22.25 23.04 20.32 20.37 4,499,331 -1.87(-8.41%)
May 10, 2022 22.26 22.93 21.09 22.24 4,416,627 +0.73(+3.39%)
May 09, 2022 23.82 24.02 21.37 21.51 6,088,442 -3.04(-12.38%)
May 06, 2022 25.50 25.75 23.90 24.55 4,980,406 -1.60(-6.12%)
May 05, 2022 27.98 29.11 25.63 26.15 5,593,455 -2.30(-8.08%)
May 04, 2022 27.26 28.53 25.80 28.45 6,311,189 +2.31(+8.84%)
May 03, 2022 25.62 26.45 25.11 26.14 2,546,712 +0.58(+2.27%)
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.