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 (%)
Nov 30, 2023 6.650 6.690 6.350 6.450 2,170,081 -0.15(-2.27%)
Nov 29, 2023 6.580 6.740 6.490 6.600 2,146,248 +0.09(+1.38%)
Nov 28, 2023 6.650 6.785 6.440 6.510 2,549,162 -0.14(-2.11%)
Nov 27, 2023 6.990 7.000 6.590 6.650 2,469,787 -0.43(-6.07%)
Nov 24, 2023 6.990 7.210 6.990 7.080 763,577 +0.09(+1.29%)
Nov 22, 2023 7.080 7.160 6.815 6.990 1,618,156 -0.07(-0.99%)
Nov 21, 2023 7.360 7.360 6.980 7.060 1,256,599 -0.20(-2.75%)
Nov 20, 2023 7.260 7.460 7.210 7.260 1,449,552 +0.05(+0.69%)
Nov 17, 2023 7.000 7.310 6.870 7.210 1,354,074 +0.26(+3.74%)
Nov 16, 2023 7.600 7.600 6.910 6.950 1,999,593 -0.59(-7.82%)
Nov 15, 2023 7.520 7.860 7.370 7.540 1,962,273 +0.07(+0.94%)
Nov 14, 2023 7.400 7.545 7.240 7.470 1,842,347 +0.29(+4.04%)
Nov 13, 2023 7.310 7.310 6.920 7.180 2,163,492 -0.19(-2.58%)
Nov 10, 2023 7.120 7.400 6.995 7.370 1,337,434 +0.27(+3.80%)
Nov 09, 2023 7.530 7.530 7.070 7.100 2,003,829 -0.40(-5.33%)
Nov 08, 2023 7.330 7.540 7.180 7.500 1,686,883 +0.25(+3.45%)
Nov 07, 2023 7.050 7.400 6.970 7.250 1,167,874 +0.09(+1.26%)
Nov 06, 2023 7.550 7.570 7.070 7.160 1,498,815 -0.20(-2.72%)
Nov 03, 2023 7.150 7.490 7.080 7.360 1,857,658 +0.32(+4.55%)
Nov 02, 2023 6.660 7.040 6.610 7.040 2,193,566 +0.44(+6.67%)
Nov 01, 2023 6.600 6.680 6.410 6.600 1,804,923 -0.10(-1.49%)
Oct 31, 2023 6.590 6.890 6.560 6.700 1,304,670 -0.01(-0.15%)
Oct 30, 2023 6.950 7.060 6.660 6.710 2,005,223 -0.14(-2.04%)
Oct 27, 2023 6.900 7.145 6.820 6.850 1,978,510 +0.09(+1.33%)
Oct 26, 2023 6.780 6.960 6.720 6.760 2,513,467 -0.07(-1.02%)
Oct 25, 2023 6.740 7.098 6.700 6.830 2,175,863 +0.09(+1.34%)
Oct 24, 2023 6.530 6.830 6.510 6.740 3,003,446 +0.19(+2.90%)
Oct 23, 2023 6.800 6.850 6.320 6.550 4,112,388 -0.41(-5.89%)
Oct 20, 2023 7.050 7.130 6.690 6.960 2,570,553 -0.16(-2.25%)
Oct 19, 2023 8.060 8.070 7.015 7.120 3,698,073 -1.04(-12.75%)
Oct 18, 2023 8.860 8.970 8.120 8.160 3,719,324 -0.94(-10.33%)
Oct 17, 2023 9.020 9.320 8.919 9.100 2,458,422 -0.23(-2.47%)
Oct 16, 2023 8.790 9.340 8.500 9.330 3,628,360 +0.65(+7.49%)
Oct 13, 2023 9.500 9.570 8.570 8.680 3,874,989 -0.90(-9.39%)
Oct 12, 2023 9.910 10.00 9.450 9.580 3,211,359 -0.28(-2.84%)
Oct 11, 2023 10.57 10.58 9.600 9.860 4,835,649 -0.84(-7.85%)
Oct 10, 2023 11.09 11.19 10.55 10.70 3,702,603 -0.37(-3.34%)
Oct 09, 2023 11.50 11.50 10.12 11.07 4,076,814 -0.42(-3.66%)
Oct 06, 2023 10.81 11.79 10.56 11.49 5,552,671 +0.59(+5.41%)
Oct 05, 2023 11.91 12.38 10.04 10.90 6,762,095 -0.82(-7.00%)
Oct 04, 2023 10.50 11.80 10.08 11.72 7,117,608 -4.47(-27.61%)
Oct 03, 2023 15.88 16.23 15.78 16.19 1,951,892 +0.16(+1.00%)
Oct 02, 2023 16.66 16.73 15.64 16.03 4,099,260 -0.98(-5.76%)
Sep 29, 2023 17.50 18.75 16.92 17.01 8,150,453 -0.12(-0.70%)
Sep 28, 2023 16.33 17.25 16.21 17.13 2,075,644 +0.83(+5.09%)
Sep 27, 2023 17.30 17.34 16.12 16.30 3,636,857 -0.91(-5.29%)
Sep 26, 2023 17.59 17.88 17.11 17.21 1,448,788 -0.60(-3.37%)
Sep 25, 2023 17.62 17.81 17.61 17.81 1,070,814 -0.03(-0.17%)
Sep 22, 2023 18.25 18.50 17.81 17.84 1,096,231 -0.10(-0.56%)
Sep 21, 2023 17.96 18.12 17.64 17.94 1,533,223 -0.27(-1.48%)
Sep 20, 2023 19.00 19.07 18.20 18.21 1,911,961 -0.65(-3.45%)
Sep 19, 2023 20.33 20.33 18.85 18.86 2,878,717 -1.46(-7.19%)
Sep 18, 2023 21.08 21.40 20.28 20.32 2,820,380 -0.72(-3.42%)
Sep 15, 2023 19.94 21.14 19.90 21.04 4,580,392 +1.20(+6.05%)
Sep 14, 2023 19.41 19.92 19.21 19.84 1,927,053 +0.73(+3.82%)
Sep 13, 2023 19.44 19.71 18.95 19.11 1,837,354 +0.20(+1.06%)
Sep 12, 2023 19.28 20.06 18.78 18.91 2,911,596 -0.23(-1.20%)
Sep 11, 2023 18.42 19.67 18.39 19.14 3,604,659 +1.32(+7.41%)
Sep 08, 2023 18.08 18.08 17.61 17.82 787,682 -0.27(-1.49%)
Sep 07, 2023 18.12 18.20 17.80 18.09 780,181 -0.35(-1.90%)
Sep 06, 2023 18.85 18.89 18.31 18.44 763,062 -0.46(-2.43%)
Sep 05, 2023 18.55 19.16 18.49 18.90 1,258,786 +0.34(+1.83%)
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.