Skip to main content

Lithium Americas Corp (NY: LAC )

2.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.850 2.925 2.760 2.850 5,373,165 +0.01(+0.35%)
Jun 20, 2024 2.800 2.890 2.710 2.840 5,115,622 +0.03(+1.07%)
Jun 18, 2024 2.800 2.840 2.750 2.810 3,332,383 +0.01(+0.36%)
Jun 17, 2024 2.780 2.830 2.730 2.800 3,960,139 +0.02(+0.72%)
Jun 14, 2024 2.920 2.930 2.760 2.780 5,496,604 -0.15(-5.12%)
Jun 13, 2024 3.000 3.010 2.900 2.930 3,113,651 -0.06(-2.01%)
Jun 12, 2024 3.080 3.120 2.970 2.990 4,558,255 +0.01(+0.34%)
Jun 11, 2024 3.010 3.040 2.910 2.980 4,044,544 -0.09(-2.93%)
Jun 10, 2024 3.050 3.100 2.985 3.070 3,070,762 +0.03(+0.99%)
Jun 07, 2024 3.010 3.095 2.980 3.040 5,187,569 -0.06(-1.94%)
Jun 06, 2024 3.120 3.200 3.060 3.100 4,597,734 -0.07(-2.21%)
Jun 05, 2024 3.180 3.250 3.120 3.170 4,609,610 -0.01(-0.31%)
Jun 04, 2024 3.290 3.290 3.140 3.180 4,330,324 -0.11(-3.34%)
Jun 03, 2024 3.400 3.440 3.250 3.290 4,858,201 -0.10(-2.95%)
May 31, 2024 3.380 3.459 3.310 3.390 3,049,466 +0.03(+0.89%)
May 30, 2024 3.360 3.470 3.310 3.360 5,332,006 +0.01(+0.30%)
May 29, 2024 3.610 3.630 3.300 3.350 10,455,427 -0.28(-7.71%)
May 28, 2024 3.740 3.910 3.605 3.630 7,624,922 -0.28(-7.16%)
May 24, 2024 3.830 3.910 3.800 3.910 3,941,699 +0.11(+2.89%)
May 23, 2024 4.060 4.060 3.680 3.800 17,379,108 -0.25(-6.17%)
May 22, 2024 4.230 4.240 4.030 4.050 6,324,834 -0.20(-4.71%)
May 21, 2024 4.370 4.410 4.230 4.250 4,706,227 -0.12(-2.75%)
May 20, 2024 4.480 4.480 4.310 4.370 4,503,849 -0.10(-2.24%)
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%)
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.