Lithium Americas Corp. (LAC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 3.8400 | 3.9100 | 3.7600 | 3.8900 | 3.8900 | 454,900 |
| Jul 25, 2024 | 3.6400 | 3.8200 | 3.5600 | 3.7600 | 3.7600 | 465,900 |
| Jul 24, 2024 | 3.8100 | 3.9100 | 3.6600 | 3.6800 | 3.6800 | 410,600 |
| Jul 23, 2024 | 3.8600 | 3.9000 | 3.7800 | 3.9000 | 3.9000 | 359,500 |
| Jul 22, 2024 | 3.9400 | 4.0200 | 3.6900 | 3.9000 | 3.9000 | 556,300 |
| Jul 19, 2024 | 3.9300 | 3.9600 | 3.8050 | 3.8900 | 3.8900 | 392,400 |
| Jul 18, 2024 | 4.1400 | 4.1800 | 3.8700 | 3.9300 | 3.9300 | 827,800 |
| Jul 17, 2024 | 4.3500 | 4.4100 | 4.0600 | 4.1500 | 4.1500 | 829,100 |
| Jul 16, 2024 | 4.0300 | 4.4700 | 4.0000 | 4.3700 | 4.3700 | 1,126,300 |
| Jul 15, 2024 | 3.7600 | 4.0500 | 3.6600 | 3.9400 | 3.9400 | 657,900 |
| Jul 12, 2024 | 3.7000 | 3.8000 | 3.6600 | 3.7600 | 3.7600 | 739,700 |
| Jul 11, 2024 | 3.5800 | 3.6800 | 3.5300 | 3.6800 | 3.6800 | 605,100 |
| Jul 10, 2024 | 3.4800 | 3.5400 | 3.4500 | 3.5000 | 3.5000 | 535,100 |
| Jul 09, 2024 | 3.5700 | 3.5700 | 3.4100 | 3.4500 | 3.4500 | 578,200 |
| Jul 08, 2024 | 3.6200 | 3.7000 | 3.5800 | 3.5900 | 3.5900 | 347,900 |
| Jul 05, 2024 | 3.7000 | 3.7200 | 3.5700 | 3.6200 | 3.6200 | 376,400 |
| Jul 04, 2024 | 3.6400 | 3.6800 | 3.5750 | 3.6800 | 3.6800 | 100,800 |
| Jul 03, 2024 | 3.4700 | 3.7100 | 3.4700 | 3.6300 | 3.6300 | 628,100 |
| Jul 02, 2024 | 3.6600 | 3.7100 | 3.4300 | 3.4500 | 3.4500 | 744,900 |
| Jun 28, 2024 | 3.8500 | 3.8700 | 3.6400 | 3.6400 | 3.6400 | 510,900 |
| Jun 27, 2024 | 3.7000 | 3.8550 | 3.6000 | 3.8100 | 3.8100 | 595,000 |
| Jun 26, 2024 | 3.6200 | 3.7600 | 3.5900 | 3.7300 | 3.7300 | 751,000 |
| Jun 25, 2024 | 3.7600 | 3.7600 | 3.5600 | 3.5800 | 3.5800 | 738,500 |
| Jun 24, 2024 | 3.8900 | 3.9300 | 3.7500 | 3.7700 | 3.7700 | 455,900 |
| Jun 21, 2024 | 3.8900 | 4.0100 | 3.7950 | 3.9000 | 3.9000 | 4,578,600 |
| Jun 20, 2024 | 3.8800 | 3.9550 | 3.7200 | 3.8900 | 3.8900 | 696,900 |
| Jun 19, 2024 | 3.9000 | 3.9400 | 3.8100 | 3.9400 | 3.9400 | 395,000 |
| Jun 18, 2024 | 3.8300 | 3.8900 | 3.7700 | 3.8700 | 3.8700 | 537,600 |
| Jun 17, 2024 | 3.8300 | 3.8800 | 3.7650 | 3.8300 | 3.8300 | 676,900 |
| Jun 14, 2024 | 4.0000 | 4.0100 | 3.8000 | 3.8300 | 3.8300 | 760,400 |
| Jun 13, 2024 | 4.1000 | 4.1100 | 3.9900 | 4.0200 | 4.0200 | 388,000 |
| Jun 12, 2024 | 4.1700 | 4.2700 | 4.0800 | 4.0800 | 4.0800 | 722,300 |
| Jun 11, 2024 | 4.1600 | 4.1800 | 4.0100 | 4.1000 | 4.1000 | 583,000 |
| Jun 10, 2024 | 4.1700 | 4.2500 | 4.1150 | 4.2000 | 4.2000 | 522,400 |
| Jun 07, 2024 | 4.1200 | 4.2400 | 4.1000 | 4.1600 | 4.1600 | 689,800 |
| Jun 06, 2024 | 4.3000 | 4.3300 | 4.1900 | 4.2400 | 4.2400 | 585,100 |
| Jun 05, 2024 | 4.3300 | 4.4300 | 4.2700 | 4.3300 | 4.3300 | 600,600 |
| Jun 04, 2024 | 4.4500 | 4.4500 | 4.3100 | 4.3300 | 4.3300 | 680,900 |
| Jun 03, 2024 | 4.6400 | 4.6900 | 4.4400 | 4.4900 | 4.4900 | 721,800 |
| May 31, 2024 | 4.6100 | 4.7000 | 4.5150 | 4.6400 | 4.6400 | 928,500 |
| May 30, 2024 | 4.5800 | 4.7500 | 4.5400 | 4.6000 | 4.6000 | 873,700 |
| May 29, 2024 | 4.9200 | 4.9200 | 4.5200 | 4.5800 | 4.5800 | 1,595,200 |
| May 28, 2024 | 5.2300 | 5.3300 | 4.9300 | 4.9500 | 4.9500 | 1,325,900 |
| May 27, 2024 | 5.2900 | 5.4000 | 5.2100 | 5.2600 | 5.2600 | 232,700 |
| May 24, 2024 | 5.2300 | 5.3400 | 5.2000 | 5.3300 | 5.3300 | 422,200 |
| May 23, 2024 | 5.5400 | 5.5400 | 5.0500 | 5.2100 | 5.2100 | 1,331,200 |
| May 22, 2024 | 5.7600 | 5.7800 | 5.5300 | 5.5500 | 5.5500 | 784,600 |
| May 21, 2024 | 6.0000 | 6.0300 | 5.7800 | 5.8000 | 5.8000 | 1,247,400 |
| May 17, 2024 | 5.9900 | 6.1500 | 5.9700 | 6.0800 | 6.0800 | 4,992,500 |
| May 16, 2024 | 6.0000 | 6.0800 | 5.9500 | 6.0300 | 6.0300 | 502,900 |
| May 15, 2024 | 6.3100 | 6.3500 | 5.9500 | 5.9900 | 5.9900 | 1,308,500 |
| May 14, 2024 | 6.0800 | 6.2900 | 6.0800 | 6.2500 | 6.2500 | 1,127,100 |
| May 13, 2024 | 6.0400 | 6.3400 | 6.0200 | 6.0300 | 6.0300 | 1,222,900 |
| May 10, 2024 | 6.1300 | 6.1800 | 5.9600 | 5.9600 | 5.9600 | 618,200 |
| May 09, 2024 | 5.9400 | 6.1600 | 5.9400 | 6.0700 | 6.0700 | 675,700 |
| May 08, 2024 | 6.1300 | 6.1400 | 5.9400 | 5.9500 | 5.9500 | 1,135,600 |
| May 07, 2024 | 6.0900 | 6.2700 | 6.0300 | 6.2400 | 6.2400 | 1,012,400 |
| May 06, 2024 | 6.0700 | 6.3000 | 6.0000 | 6.0800 | 6.0800 | 645,600 |
| May 03, 2024 | 6.1800 | 6.3000 | 6.0850 | 6.1100 | 6.1100 | 357,400 |
| May 02, 2024 | 6.0100 | 6.2000 | 5.9000 | 6.1500 | 6.1500 | 470,000 |
| May 01, 2024 | 6.0500 | 6.1900 | 5.8700 | 6.0100 | 6.0100 | 726,100 |
| Apr 30, 2024 | 6.1800 | 6.2300 | 6.0400 | 6.1000 | 6.1000 | 754,900 |
| Apr 29, 2024 | 6.4000 | 6.4300 | 6.1400 | 6.2600 | 6.2600 | 749,300 |
| Apr 26, 2024 | 6.0400 | 6.4200 | 6.0100 | 6.3300 | 6.3300 | 731,600 |
| Apr 25, 2024 | 6.0500 | 6.1400 | 6.0100 | 6.0500 | 6.0500 | 1,658,000 |
| Apr 24, 2024 | 6.4300 | 6.5200 | 6.0800 | 6.1300 | 6.1300 | 965,300 |
| Apr 23, 2024 | 6.5000 | 6.5500 | 6.3800 | 6.4100 | 6.4100 | 1,187,000 |
| Apr 22, 2024 | 6.4300 | 6.7100 | 6.3800 | 6.5200 | 6.5200 | 1,434,100 |
| Apr 19, 2024 | 6.4800 | 6.7400 | 6.4100 | 6.4800 | 6.4800 | 1,089,000 |
| Apr 18, 2024 | 6.7000 | 6.7400 | 6.4000 | 6.4100 | 6.4100 | 2,949,000 |
| Apr 17, 2024 | 8.9900 | 9.4000 | 8.9900 | 9.1600 | 9.1600 | 303,300 |
| Apr 16, 2024 | 9.1600 | 9.2500 | 8.8100 | 8.9500 | 8.9500 | 570,900 |
| Apr 15, 2024 | 9.7500 | 10.1500 | 9.2100 | 9.3500 | 9.3500 | 537,800 |
| Apr 12, 2024 | 10.0400 | 10.5900 | 9.7200 | 9.7400 | 9.7400 | 542,200 |
| Apr 11, 2024 | 9.8000 | 10.0700 | 9.6600 | 10.0100 | 10.0100 | 574,400 |
| Apr 10, 2024 | 9.2800 | 9.8700 | 9.1900 | 9.8200 | 9.8200 | 602,600 |
| Apr 09, 2024 | 9.1300 | 9.4500 | 9.0600 | 9.4200 | 9.4200 | 439,400 |
| Apr 08, 2024 | 9.2200 | 9.4600 | 9.0200 | 9.0900 | 9.0900 | 336,300 |
| Apr 05, 2024 | 9.0600 | 9.5500 | 8.9000 | 9.2600 | 9.2600 | 474,700 |
| Apr 04, 2024 | 9.6300 | 9.9000 | 9.1100 | 9.1300 | 9.1300 | 627,300 |
| Apr 03, 2024 | 9.3300 | 9.6600 | 9.2300 | 9.6000 | 9.6000 | 563,500 |
| Apr 02, 2024 | 9.2800 | 9.6000 | 9.0600 | 9.5600 | 9.5600 | 472,200 |
| Apr 01, 2024 | 9.1800 | 9.8400 | 9.1800 | 9.5400 | 9.5400 | 568,400 |
| Mar 28, 2024 | 9.1500 | 9.2500 | 8.9400 | 9.1000 | 9.1000 | 399,600 |
| Mar 27, 2024 | 9.0300 | 9.2800 | 8.8400 | 9.1300 | 9.1300 | 344,300 |
| Mar 26, 2024 | 9.3700 | 9.4000 | 8.7400 | 8.9700 | 8.9700 | 952,200 |
| Mar 25, 2024 | 9.5900 | 10.0500 | 9.3000 | 9.3000 | 9.3000 | 1,047,800 |
| Mar 22, 2024 | 8.7000 | 9.6900 | 8.6000 | 9.4400 | 9.4400 | 1,053,700 |
| Mar 21, 2024 | 8.2900 | 8.8400 | 8.1000 | 8.6800 | 8.6800 | 867,500 |
| Mar 20, 2024 | 7.6000 | 8.1900 | 7.3800 | 8.0900 | 8.0900 | 949,800 |
| Mar 19, 2024 | 7.6000 | 7.7800 | 7.3800 | 7.5200 | 7.5200 | 522,100 |
| Mar 18, 2024 | 8.8200 | 8.8700 | 7.6700 | 7.7300 | 7.7300 | 1,346,300 |
| Mar 15, 2024 | 8.4900 | 9.1500 | 8.2400 | 8.7700 | 8.7700 | 4,248,000 |
| Mar 14, 2024 | 9.2200 | 10.3000 | 8.0000 | 8.1300 | 8.1300 | 1,849,200 |
| Mar 13, 2024 | 7.5200 | 7.7800 | 7.3800 | 7.7000 | 7.7000 | 821,000 |
| Mar 12, 2024 | 7.8100 | 7.9800 | 7.4400 | 7.5700 | 7.5700 | 478,800 |
| Mar 11, 2024 | 7.1400 | 7.9900 | 7.1400 | 7.8700 | 7.8700 | 902,600 |
| Mar 08, 2024 | 7.2200 | 7.4900 | 7.1350 | 7.1800 | 7.1800 | 377,100 |
| Mar 07, 2024 | 7.3700 | 7.5300 | 7.1300 | 7.2000 | 7.2000 | 411,600 |
| Mar 06, 2024 | 6.8400 | 7.3100 | 6.7700 | 7.2500 | 7.2500 | 528,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.