Skip to main content

Lithium Americas Corp (NY: LAC )

4.370 -0.100 (-2.24%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 4.430 4.520 4.380 4.470 4,411,922 +0.04(+0.90%)
May 16, 2024 4.410 4.470 4.360 4.430 3,093,539 +0.04(+0.91%)
May 15, 2024 4.640 4.660 4.360 4.390 5,547,273 -0.18(-3.94%)
May 14, 2024 4.460 4.620 4.460 4.570 5,704,432 +0.17(+3.86%)
May 13, 2024 4.430 4.650 4.400 4.400 5,324,956 +0.04(+0.92%)
May 10, 2024 4.500 4.525 4.360 4.360 3,080,634 -0.09(-2.02%)
May 09, 2024 4.350 4.510 4.335 4.450 3,679,480 +0.13(+3.01%)
May 08, 2024 4.450 4.460 4.310 4.320 3,945,959 -0.22(-4.85%)
May 07, 2024 4.440 4.570 4.410 4.540 4,108,084 +0.10(+2.25%)
May 06, 2024 4.410 4.620 4.390 4.440 5,228,022 -0.05(-1.11%)
May 03, 2024 4.550 4.620 4.450 4.490 2,878,366 +0.00(+0.00%)
May 02, 2024 4.390 4.535 4.300 4.490 4,143,963 +0.14(+3.22%)
May 01, 2024 4.410 4.520 4.260 4.350 5,634,910 -0.06(-1.36%)
Apr 30, 2024 4.510 4.540 4.380 4.410 6,314,049 -0.16(-3.50%)
Apr 29, 2024 4.700 4.715 4.490 4.570 4,564,915 -0.05(-1.08%)
Apr 26, 2024 4.430 4.710 4.400 4.620 5,356,237 +0.20(+4.52%)
Apr 25, 2024 4.450 4.490 4.395 4.420 4,392,778 -0.07(-1.56%)
Apr 24, 2024 4.700 4.750 4.430 4.490 8,627,498 -0.19(-4.06%)
Apr 23, 2024 4.770 4.800 4.670 4.680 5,585,519 -0.07(-1.47%)
Apr 22, 2024 4.650 4.890 4.650 4.750 7,060,331 +0.02(+0.42%)
Apr 19, 2024 4.710 4.900 4.670 4.730 8,848,900 +0.07(+1.50%)
Apr 18, 2024 4.840 4.900 4.640 4.660 32,101,012 -1.97(-29.71%)
Apr 17, 2024 6.530 6.820 6.530 6.630 2,147,696 +0.14(+2.16%)
Apr 16, 2024 6.620 6.675 6.370 6.490 2,550,585 -0.32(-4.70%)
Apr 15, 2024 7.060 7.395 6.680 6.810 3,495,230 -0.27(-3.81%)
Apr 12, 2024 7.340 7.710 7.045 7.080 3,309,711 -0.26(-3.54%)
Apr 11, 2024 7.190 7.350 7.050 7.340 3,134,088 +0.15(+2.09%)
Apr 10, 2024 6.860 7.210 6.681 7.190 2,930,491 +0.23(+3.30%)
Apr 09, 2024 6.700 6.970 6.665 6.960 2,300,564 +0.28(+4.19%)
Apr 08, 2024 6.810 6.970 6.640 6.680 2,371,177 -0.14(-2.05%)
Apr 05, 2024 6.700 7.025 6.530 6.820 3,057,122 +0.10(+1.49%)
Apr 04, 2024 7.220 7.380 6.710 6.720 4,762,621 -0.37(-5.22%)
Apr 03, 2024 6.870 7.150 6.800 7.090 3,518,893 +0.04(+0.57%)
Apr 02, 2024 6.830 7.070 6.670 7.050 3,269,889 +0.03(+0.43%)
Apr 01, 2024 6.800 7.250 6.778 7.020 4,458,149 +0.30(+4.46%)
Mar 28, 2024 6.740 6.755 6.755 6.720 2,152,481 -0.02(-0.30%)
Mar 27, 2024 6.620 6.828 6.505 6.740 2,486,007 +0.12(+1.81%)
Mar 26, 2024 6.930 6.960 6.430 6.620 4,239,214 -0.24(-3.50%)
Mar 25, 2024 7.070 7.410 6.840 6.860 5,905,239 -0.07(-1.01%)
Mar 22, 2024 6.450 7.120 6.330 6.930 7,586,933 +0.52(+8.11%)
Mar 21, 2024 6.170 6.540 5.990 6.410 4,460,870 +0.42(+7.01%)
Mar 20, 2024 5.610 6.080 5.430 5.990 3,825,997 +0.43(+7.73%)
Mar 19, 2024 5.650 5.730 5.430 5.560 3,811,416 -0.17(-2.97%)
Mar 18, 2024 6.560 6.580 5.670 5.730 7,322,694 -0.74(-11.44%)
Mar 15, 2024 6.480 6.760 6.090 6.470 12,608,461 +0.48(+8.01%)
Mar 14, 2024 6.830 7.650 5.900 5.990 21,433,740 +0.26(+4.54%)
Mar 13, 2024 5.590 5.780 5.480 5.730 3,344,806 +0.10(+1.78%)
Mar 12, 2024 5.840 5.910 5.505 5.630 2,504,096 -0.20(-3.43%)
Mar 11, 2024 5.450 5.930 5.430 5.830 4,575,829 +0.51(+9.59%)
Mar 08, 2024 5.400 5.570 5.290 5.320 1,693,965 -0.02(-0.37%)
Mar 07, 2024 5.500 5.570 5.290 5.340 2,436,857 -0.02(-0.37%)
Mar 06, 2024 5.040 5.410 5.000 5.360 2,887,410 +0.40(+8.06%)
Mar 05, 2024 5.160 5.180 4.885 4.960 3,204,140 -0.47(-8.66%)
Mar 04, 2024 5.680 5.680 5.345 5.430 3,580,427 -0.22(-3.89%)
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.