Lithium Americas Corp. (LAC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 3.6600 | 4.0400 | 3.6600 | 3.9900 | 3.9900 | 961,900 |
| Oct 10, 2024 | 3.7000 | 3.7300 | 3.6200 | 3.6600 | 3.6600 | 317,100 |
| Oct 09, 2024 | 3.8100 | 3.8600 | 3.6600 | 3.7000 | 3.7000 | 955,900 |
| Oct 08, 2024 | 3.9800 | 3.9900 | 3.6050 | 3.6700 | 3.6700 | 1,110,700 |
| Oct 07, 2024 | 3.8800 | 4.1700 | 3.7800 | 4.0100 | 4.0100 | 1,196,100 |
| Oct 04, 2024 | 3.5700 | 3.6750 | 3.4800 | 3.6500 | 3.6500 | 692,600 |
| Oct 03, 2024 | 3.4700 | 3.4800 | 3.3450 | 3.4100 | 3.4100 | 350,800 |
| Oct 02, 2024 | 3.4500 | 3.6000 | 3.3700 | 3.4800 | 3.4800 | 389,500 |
| Oct 01, 2024 | 3.6500 | 3.7300 | 3.4250 | 3.4700 | 3.4700 | 385,200 |
| Sept 30, 2024 | 3.7100 | 3.8200 | 3.5800 | 3.6500 | 3.6500 | 543,900 |
| Sept 27, 2024 | 3.7100 | 3.7800 | 3.5550 | 3.5900 | 3.5900 | 495,000 |
| Sept 26, 2024 | 3.3500 | 3.6600 | 3.3500 | 3.6500 | 3.6500 | 1,230,400 |
| Sept 25, 2024 | 3.3100 | 3.3400 | 3.2500 | 3.2800 | 3.2800 | 295,800 |
| Sept 24, 2024 | 3.2200 | 3.3800 | 3.2050 | 3.3100 | 3.3100 | 818,300 |
| Sept 23, 2024 | 3.1200 | 3.2100 | 3.0900 | 3.1500 | 3.1500 | 386,800 |
| Sept 20, 2024 | 3.2400 | 3.2400 | 3.1100 | 3.1100 | 3.1100 | 648,200 |
| Sept 19, 2024 | 3.3200 | 3.3600 | 3.2050 | 3.2700 | 3.2700 | 451,200 |
| Sept 18, 2024 | 3.3100 | 3.4350 | 3.1900 | 3.2100 | 3.2100 | 489,900 |
| Sept 17, 2024 | 3.2500 | 3.3500 | 3.2200 | 3.3100 | 3.3100 | 337,000 |
| Sept 16, 2024 | 3.2500 | 3.2800 | 3.1000 | 3.2200 | 3.2200 | 325,700 |
| Sept 13, 2024 | 3.3900 | 3.4300 | 3.2000 | 3.2400 | 3.2400 | 371,000 |
| Sept 12, 2024 | 3.2300 | 3.4100 | 3.2200 | 3.3500 | 3.3500 | 794,100 |
| Sept 11, 2024 | 3.2900 | 3.4200 | 3.1500 | 3.1700 | 3.1700 | 669,200 |
| Sept 10, 2024 | 2.9600 | 3.0300 | 2.8700 | 3.0300 | 3.0300 | 497,400 |
| Sept 09, 2024 | 3.0600 | 3.1200 | 2.9500 | 2.9500 | 2.9500 | 467,700 |
| Sept 06, 2024 | 3.1000 | 3.1300 | 2.9900 | 3.0500 | 3.0500 | 200,100 |
| Sept 05, 2024 | 3.1800 | 3.2200 | 3.1200 | 3.1200 | 3.1200 | 159,900 |
| Sept 04, 2024 | 3.0600 | 3.2850 | 3.0600 | 3.1800 | 3.1800 | 276,300 |
| Sept 03, 2024 | 3.2800 | 3.2800 | 3.0400 | 3.0600 | 3.0600 | 440,100 |
| Aug 30, 2024 | 3.5800 | 3.5800 | 3.2600 | 3.3200 | 3.3200 | 883,100 |
| Aug 29, 2024 | 3.4600 | 3.5600 | 3.4350 | 3.5100 | 3.5100 | 317,500 |
| Aug 28, 2024 | 3.5300 | 3.5400 | 3.3600 | 3.4200 | 3.4200 | 557,100 |
| Aug 27, 2024 | 3.6700 | 3.6800 | 3.5500 | 3.5800 | 3.5800 | 272,700 |
| Aug 26, 2024 | 3.7400 | 3.7600 | 3.6350 | 3.7300 | 3.7300 | 243,800 |
| Aug 23, 2024 | 3.6600 | 3.8350 | 3.6350 | 3.6800 | 3.6800 | 517,300 |
| Aug 22, 2024 | 3.8000 | 3.8600 | 3.5800 | 3.6200 | 3.6200 | 427,800 |
| Aug 21, 2024 | 3.4700 | 3.8300 | 3.4600 | 3.8200 | 3.8200 | 979,900 |
| Aug 20, 2024 | 3.5900 | 3.6700 | 3.3800 | 3.4500 | 3.4500 | 352,500 |
| Aug 19, 2024 | 3.5400 | 3.6650 | 3.5200 | 3.5600 | 3.5600 | 585,000 |
| Aug 16, 2024 | 3.2300 | 3.5500 | 3.2300 | 3.5000 | 3.5000 | 496,100 |
| Aug 15, 2024 | 3.0600 | 3.3200 | 3.0600 | 3.3000 | 3.3000 | 516,600 |
| Aug 14, 2024 | 3.1900 | 3.1900 | 3.0000 | 3.0400 | 3.0400 | 378,900 |
| Aug 13, 2024 | 2.9400 | 3.2100 | 2.9400 | 3.1800 | 3.1800 | 651,000 |
| Aug 12, 2024 | 3.0400 | 3.0450 | 2.9300 | 2.9300 | 2.9300 | 502,200 |
| Aug 09, 2024 | 3.1500 | 3.1600 | 3.0100 | 3.0200 | 3.0200 | 340,500 |
| Aug 08, 2024 | 3.0900 | 3.1750 | 3.0700 | 3.1300 | 3.1300 | 424,100 |
| Aug 07, 2024 | 3.2500 | 3.2700 | 3.0500 | 3.0900 | 3.0900 | 507,200 |
| Aug 06, 2024 | 3.1900 | 3.2200 | 3.0700 | 3.1700 | 3.1700 | 507,400 |
| Aug 02, 2024 | 3.5000 | 3.5100 | 3.3100 | 3.3500 | 3.3500 | 553,600 |
| Aug 01, 2024 | 3.7400 | 3.8150 | 3.5200 | 3.5600 | 3.5600 | 486,600 |
| Jul 31, 2024 | 3.6200 | 3.8400 | 3.6200 | 3.7400 | 3.7400 | 1,803,300 |
| Jul 30, 2024 | 3.7100 | 3.7900 | 3.5700 | 3.6100 | 3.6100 | 433,200 |
| Jul 29, 2024 | 3.8800 | 3.8900 | 3.6400 | 3.7300 | 3.7300 | 587,500 |
| 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 |
| *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.