Skip to main content

Lithium Americas Corp (NY: LAC )

6.800 +0.059 (+0.88%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.780 3.800 3.680 3.700 146,892 -0.06(-1.60%)
Apr 29, 2019 3.910 3.910 3.700 3.760 298,570 -0.16(-4.08%)
Apr 26, 2019 3.730 3.920 3.650 3.920 247,300 +0.20(+5.38%)
Apr 25, 2019 3.800 3.810 3.645 3.720 279,632 -0.10(-2.62%)
Apr 24, 2019 3.950 3.990 3.800 3.820 285,039 -0.10(-2.55%)
Apr 23, 2019 3.960 4.040 3.900 3.920 202,263 -0.04(-1.01%)
Apr 22, 2019 4.020 4.020 3.950 3.960 196,443 -0.05(-1.25%)
Apr 18, 2019 4.030 4.090 3.970 4.010 178,100 -0.06(-1.47%)
Apr 17, 2019 4.260 4.300 3.950 4.070 375,502 -0.20(-4.68%)
Apr 16, 2019 4.490 4.590 4.230 4.270 349,081 -0.24(-5.32%)
Apr 15, 2019 4.640 4.700 4.410 4.510 109,670 -0.08(-1.74%)
Apr 12, 2019 4.620 4.655 4.550 4.590 79,200 +0.05(+1.10%)
Apr 11, 2019 4.680 4.740 4.500 4.540 153,970 -0.11(-2.37%)
Apr 10, 2019 4.680 4.740 4.630 4.650 224,693 +0.02(+0.43%)
Apr 09, 2019 4.530 4.630 4.340 4.630 200,017 +0.07(+1.54%)
Apr 08, 2019 4.890 4.890 4.420 4.560 463,919 -0.24(-4.92%)
Apr 05, 2019 4.230 4.802 4.200 4.796 694,400 +0.53(+12.32%)
Apr 04, 2019 4.220 4.290 4.090 4.270 117,893 +0.06(+1.43%)
Apr 03, 2019 4.380 4.400 4.210 4.210 197,855 -0.16(-3.66%)
Apr 02, 2019 4.330 4.440 4.210 4.370 274,768 +0.16(+3.80%)
Apr 01, 2019 3.900 4.350 3.900 4.210 532,893 +0.43(+11.38%)
Mar 29, 2019 3.900 3.910 3.700 3.780 141,000 -0.09(-2.33%)
Mar 28, 2019 3.920 3.979 3.850 3.870 108,963 -0.06(-1.53%)
Mar 27, 2019 4.000 4.037 3.920 3.930 148,919 -0.02(-0.51%)
Mar 26, 2019 3.920 4.080 3.850 3.950 163,137 +0.00(+0.00%)
Mar 25, 2019 4.180 4.216 3.920 3.950 473,830 -0.23(-5.50%)
Mar 22, 2019 4.270 4.274 4.150 4.180 251,400 -0.09(-2.11%)
Mar 21, 2019 4.280 4.299 4.170 4.270 245,063 -0.01(-0.23%)
Mar 20, 2019 4.270 4.327 4.120 4.280 217,820 +0.01(+0.23%)
Mar 19, 2019 4.390 4.400 4.200 4.270 206,434 -0.10(-2.29%)
Mar 18, 2019 4.430 4.430 4.280 4.370 153,659 -0.04(-0.91%)
Mar 15, 2019 4.490 4.510 4.400 4.410 228,300 -0.05(-1.12%)
Mar 14, 2019 4.540 4.600 4.400 4.460 169,357 -0.10(-2.19%)
Mar 13, 2019 4.270 4.600 4.210 4.560 399,277 +0.29(+6.79%)
Mar 12, 2019 4.400 4.450 4.200 4.270 255,446 -0.07(-1.61%)
Mar 11, 2019 4.080 4.390 3.980 4.340 302,767 +0.24(+5.85%)
Mar 08, 2019 4.230 4.250 3.940 4.100 388,400 -0.08(-1.91%)
Mar 07, 2019 3.980 4.290 3.840 4.180 1,813,925 +0.23(+5.82%)
Mar 06, 2019 3.850 4.000 3.800 3.950 216,609 +0.04(+1.02%)
Mar 05, 2019 3.680 4.000 3.630 3.910 254,749 +0.21(+5.68%)
Mar 04, 2019 3.800 3.810 3.600 3.700 142,618 -0.03(-0.80%)
Mar 01, 2019 3.720 3.860 3.680 3.730 158,000 +0.03(+0.81%)
Feb 28, 2019 3.630 3.700 3.580 3.700 80,127 +0.06(+1.65%)
Feb 27, 2019 3.680 3.680 3.510 3.640 95,811 +0.03(+0.83%)
Feb 26, 2019 3.750 3.750 3.510 3.610 181,638 -0.15(-3.99%)
Feb 25, 2019 3.780 3.890 3.750 3.760 144,496 -0.01(-0.27%)
Feb 22, 2019 3.760 3.900 3.700 3.770 312,900 +0.11(+3.01%)
Feb 21, 2019 3.500 3.880 3.500 3.660 611,217 +0.17(+4.87%)
Feb 20, 2019 3.190 3.490 3.190 3.490 414,067 +0.33(+10.44%)
Feb 19, 2019 3.150 3.200 3.120 3.160 195,696 +0.04(+1.12%)
Feb 15, 2019 3.080 3.150 3.040 3.125 141,700 +0.10(+3.14%)
Feb 14, 2019 3.050 3.050 3.020 3.030 86,249 -0.01(-0.33%)
Feb 13, 2019 3.090 3.090 3.020 3.040 77,590 +0.01(+0.33%)
Feb 12, 2019 3.040 3.058 3.020 3.030 190,504 -0.01(-0.33%)
Feb 11, 2019 3.100 3.190 3.030 3.040 107,010 -0.02(-0.65%)
Feb 08, 2019 3.090 3.090 3.020 3.060 66,800 +0.04(+1.32%)
Feb 07, 2019 3.100 3.100 3.020 3.020 88,722 -0.10(-3.21%)
Feb 06, 2019 3.140 3.170 3.110 3.120 70,658 -0.01(-0.32%)
Feb 05, 2019 3.150 3.180 3.110 3.130 65,326 -0.02(-0.63%)
Feb 04, 2019 3.220 3.230 3.150 3.150 78,753 -0.07(-2.17%)
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.