Skip to main content

Lithium Americas Corp (NY: LAC )

23.90 -1.41 (-5.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 25.04 25.11 23.85 23.90 2,026,457 -1.41(-5.57%)
Dec 02, 2022 24.65 25.51 24.60 25.31 1,487,930 +0.11(+0.44%)
Dec 01, 2022 25.17 25.49 24.42 25.20 1,455,175 +0.22(+0.88%)
Nov 30, 2022 23.92 25.04 23.61 24.98 2,090,220 +1.52(+6.48%)
Nov 29, 2022 23.96 24.05 23.13 23.46 1,643,722 -0.10(-0.42%)
Nov 28, 2022 23.97 24.55 23.51 23.56 2,011,314 -0.98(-3.99%)
Nov 25, 2022 26.05 26.38 24.13 24.54 3,154,933 -1.86(-7.05%)
Nov 23, 2022 25.60 26.44 25.60 26.40 1,227,232 +0.65(+2.52%)
Nov 22, 2022 25.54 25.86 25.20 25.75 1,273,669 +0.22(+0.86%)
Nov 21, 2022 24.92 25.62 24.51 25.53 1,240,493 +0.49(+1.96%)
Nov 18, 2022 25.32 25.41 24.72 25.04 1,308,617 -0.07(-0.28%)
Nov 17, 2022 25.46 25.79 24.78 25.11 2,279,123 -0.83(-3.20%)
Nov 16, 2022 26.42 26.75 25.80 25.94 1,311,711 -0.45(-1.71%)
Nov 15, 2022 27.13 27.34 25.58 26.39 3,408,074 -0.98(-3.58%)
Nov 14, 2022 28.14 28.15 26.81 27.37 2,672,416 -0.95(-3.35%)
Nov 11, 2022 28.36 29.48 28.14 28.32 2,200,347 +0.19(+0.68%)
Nov 10, 2022 27.48 28.15 26.72 28.13 2,478,593 +2.28(+8.82%)
Nov 09, 2022 26.82 27.38 25.82 25.85 1,964,279 -1.52(-5.55%)
Nov 08, 2022 26.84 28.10 26.60 27.37 2,246,737 +0.93(+3.52%)
Nov 07, 2022 26.73 26.88 25.97 26.44 1,367,879 +0.01(+0.04%)
Nov 04, 2022 25.98 27.27 25.89 26.43 2,684,994 +1.51(+6.06%)
Nov 03, 2022 23.90 25.46 23.49 24.92 2,355,952 +0.90(+3.75%)
Nov 02, 2022 25.05 24.01 24.02 2,154,463 -1.13(-4.49%)
Nov 01, 2022 25.77 26.17 25.08 25.15 1,547,288 +0.27(+1.09%)
Oct 31, 2022 24.90 25.14 24.48 24.88 1,292,216 -0.31(-1.23%)
Oct 28, 2022 25.13 25.32 24.27 25.19 1,797,236 -0.06(-0.24%)
Oct 27, 2022 26.47 26.55 25.04 25.25 1,740,321 -1.00(-3.81%)
Oct 26, 2022 26.25 26.88 25.80 26.25 2,319,014 +0.02(+0.08%)
Oct 25, 2022 25.33 26.49 25.33 26.23 2,074,129 +0.74(+2.90%)
Oct 24, 2022 26.25 26.25 24.96 25.49 2,536,440 -0.81(-3.08%)
Oct 21, 2022 23.66 26.59 23.46 26.30 3,574,412 +2.65(+11.21%)
Oct 20, 2022 24.20 24.74 23.26 23.65 2,126,348 -0.53(-2.19%)
Oct 19, 2022 23.24 24.20 22.83 24.18 2,159,074 +0.76(+3.25%)
Oct 18, 2022 24.24 24.36 22.92 23.42 1,816,773 +0.05(+0.21%)
Oct 17, 2022 22.90 23.66 22.89 23.37 1,731,028 +1.20(+5.41%)
Oct 14, 2022 23.32 23.60 22.07 22.17 1,884,297 -1.04(-4.48%)
Oct 13, 2022 21.03 23.50 20.81 23.21 3,457,733 +0.91(+4.08%)
Oct 12, 2022 22.60 22.71 21.53 22.30 2,263,873 -0.48(-2.11%)
Oct 11, 2022 22.84 23.55 22.53 22.78 2,076,613 -0.38(-1.64%)
Oct 10, 2022 23.51 23.90 22.50 23.16 2,265,767 -0.51(-2.15%)
Oct 07, 2022 26.00 26.36 23.50 23.67 6,361,529 -3.48(-12.82%)
Oct 06, 2022 27.79 29.05 27.13 27.15 1,714,213 -0.99(-3.52%)
Oct 05, 2022 27.90 28.30 26.89 28.14 1,991,272 -0.38(-1.33%)
Oct 04, 2022 28.20 28.84 27.82 28.52 2,059,978 +1.47(+5.43%)
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.