Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium Americas Corp (NY: LAC )

4.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.440 3.580 3.300 3.330 526,276 -0.07(-2.06%)
Apr 29, 2020 3.120 3.450 3.120 3.400 893,088 +0.34(+11.11%)
Apr 28, 2020 3.100 3.160 3.039 3.060 229,095 -0.01(-0.33%)
Apr 27, 2020 3.010 3.160 3.010 3.070 324,320 +0.04(+1.32%)
Apr 24, 2020 3.070 3.085 2.930 3.030 182,700 -0.01(-0.33%)
Apr 23, 2020 3.090 3.134 3.010 3.040 278,996 +0.04(+1.33%)
Apr 22, 2020 2.900 3.030 2.890 3.000 212,089 +0.14(+4.90%)
Apr 21, 2020 2.900 2.943 2.800 2.860 348,859 -0.11(-3.70%)
Apr 20, 2020 3.050 3.075 2.955 2.970 443,057 -0.17(-5.41%)
Apr 17, 2020 3.200 3.250 3.050 3.140 353,100 +0.13(+4.32%)
Apr 16, 2020 3.070 3.180 2.975 3.010 234,330 -0.04(-1.31%)
Apr 15, 2020 3.050 3.090 2.950 3.050 248,007 -0.05(-1.61%)
Apr 14, 2020 3.120 3.240 3.040 3.100 385,187 +0.06(+1.97%)
Apr 13, 2020 3.100 3.180 2.900 3.040 401,820 -0.10(-3.18%)
Apr 09, 2020 2.970 3.210 2.960 3.140 473,500 +0.20(+6.80%)
Apr 08, 2020 2.870 2.940 2.740 2.940 405,897 +0.19(+6.91%)
Apr 07, 2020 2.880 2.972 2.730 2.750 419,229 +0.02(+0.73%)
Apr 06, 2020 2.670 2.800 2.580 2.730 381,953 +0.26(+10.53%)
Apr 03, 2020 2.480 2.620 2.460 2.470 199,600 -0.07(-2.76%)
Apr 02, 2020 2.390 2.710 2.390 2.540 274,611 +0.06(+2.42%)
Apr 01, 2020 2.510 2.690 2.450 2.480 236,395 -0.18(-6.77%)
Mar 31, 2020 2.760 2.890 2.660 2.660 334,104 -0.04(-1.48%)
Mar 30, 2020 2.570 2.740 2.400 2.700 730,998 +0.08(+3.05%)
Mar 27, 2020 2.750 2.770 2.540 2.620 373,800 -0.19(-6.76%)
Mar 26, 2020 3.010 3.010 2.750 2.810 639,718 -0.07(-2.43%)
Mar 25, 2020 2.560 3.130 2.520 2.880 885,639 +0.35(+13.83%)
Mar 24, 2020 2.450 2.580 2.360 2.530 506,836 +0.32(+14.48%)
Mar 23, 2020 2.160 2.280 2.050 2.210 430,165 +0.07(+3.27%)
Mar 20, 2020 2.500 2.540 2.100 2.140 724,400 -0.27(-11.20%)
Mar 19, 2020 2.110 2.515 2.110 2.410 608,143 +0.12(+5.24%)
Mar 18, 2020 2.630 2.650 1.920 2.290 1,188,323 -0.41(-15.19%)
Mar 17, 2020 2.850 2.943 2.600 2.700 591,125 -0.10(-3.57%)
Mar 16, 2020 2.800 3.166 2.800 2.800 602,479 -0.49(-14.89%)
Mar 13, 2020 3.330 3.380 2.970 3.290 664,600 +0.19(+6.13%)
Mar 12, 2020 3.000 3.350 2.850 3.100 785,824 -0.24(-7.19%)
Mar 11, 2020 3.610 3.637 3.300 3.340 442,430 -0.40(-10.70%)
Mar 10, 2020 3.750 3.855 3.460 3.740 507,376 +0.23(+6.55%)
Mar 09, 2020 3.940 3.970 3.500 3.510 609,324 -0.59(-14.39%)
Mar 06, 2020 4.100 4.260 4.010 4.100 313,000 -0.11(-2.61%)
Mar 05, 2020 4.080 4.270 4.080 4.210 377,091 -0.04(-0.94%)
Mar 04, 2020 4.310 4.410 4.150 4.250 280,982 +0.06(+1.43%)
Mar 03, 2020 4.530 4.580 4.150 4.190 562,160 -0.18(-4.12%)
Mar 02, 2020 4.140 4.400 4.000 4.370 631,784 +0.28(+6.85%)
Feb 28, 2020 4.040 4.300 3.900 4.090 915,100 -0.12(-2.85%)
Feb 27, 2020 4.400 4.400 4.040 4.210 933,152 -0.37(-8.08%)
Feb 26, 2020 4.580 4.940 4.520 4.580 658,527 -0.10(-2.14%)
Feb 25, 2020 4.880 5.000 4.650 4.680 518,620 -0.22(-4.49%)
Feb 24, 2020 4.770 5.000 4.561 4.900 1,817,269 -0.36(-6.84%)
Feb 21, 2020 5.450 5.532 5.120 5.260 1,032,700 -0.36(-6.41%)
Feb 20, 2020 5.900 5.920 5.440 5.620 959,550 -0.23(-3.93%)
Feb 19, 2020 5.610 6.030 5.560 5.850 1,211,883 +0.29(+5.22%)
Feb 18, 2020 5.580 5.770 5.210 5.560 1,125,986 +0.13(+2.39%)
Feb 14, 2020 5.650 5.700 5.130 5.430 1,349,600 -0.24(-4.23%)
Feb 13, 2020 5.700 5.880 5.270 5.670 1,398,175 -0.04(-0.70%)
Feb 12, 2020 4.820 5.850 4.810 5.710 2,490,916 +0.96(+20.21%)
Feb 11, 2020 4.910 5.030 4.660 4.750 776,593 -0.08(-1.66%)
Feb 10, 2020 4.150 5.080 4.120 4.830 1,741,569 +0.69(+16.67%)
Feb 07, 2020 4.160 4.400 4.080 4.140 449,300 -0.12(-2.82%)
Feb 06, 2020 4.370 4.420 4.260 4.260 403,330 -0.11(-2.52%)
Feb 05, 2020 4.330 4.490 4.170 4.370 818,979 +0.07(+1.63%)
Feb 04, 2020 4.100 4.390 4.000 4.300 992,833 +0.31(+7.77%)
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.