Canada markets closed

Lithium Americas Corp. (LAC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.9900+0.3300 (+9.02%)
At close: 04:00PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20243.66004.04003.66003.99003.9900961,900
Oct 10, 20243.70003.73003.62003.66003.6600317,100
Oct 09, 20243.81003.86003.66003.70003.7000955,900
Oct 08, 20243.98003.99003.60503.67003.67001,110,700
Oct 07, 20243.88004.17003.78004.01004.01001,196,100
Oct 04, 20243.57003.67503.48003.65003.6500692,600
Oct 03, 20243.47003.48003.34503.41003.4100350,800
Oct 02, 20243.45003.60003.37003.48003.4800389,500
Oct 01, 20243.65003.73003.42503.47003.4700385,200
Sept 30, 20243.71003.82003.58003.65003.6500543,900
Sept 27, 20243.71003.78003.55503.59003.5900495,000
Sept 26, 20243.35003.66003.35003.65003.65001,230,400
Sept 25, 20243.31003.34003.25003.28003.2800295,800
Sept 24, 20243.22003.38003.20503.31003.3100818,300
Sept 23, 20243.12003.21003.09003.15003.1500386,800
Sept 20, 20243.24003.24003.11003.11003.1100648,200
Sept 19, 20243.32003.36003.20503.27003.2700451,200
Sept 18, 20243.31003.43503.19003.21003.2100489,900
Sept 17, 20243.25003.35003.22003.31003.3100337,000
Sept 16, 20243.25003.28003.10003.22003.2200325,700
Sept 13, 20243.39003.43003.20003.24003.2400371,000
Sept 12, 20243.23003.41003.22003.35003.3500794,100
Sept 11, 20243.29003.42003.15003.17003.1700669,200
Sept 10, 20242.96003.03002.87003.03003.0300497,400
Sept 09, 20243.06003.12002.95002.95002.9500467,700
Sept 06, 20243.10003.13002.99003.05003.0500200,100
Sept 05, 20243.18003.22003.12003.12003.1200159,900
Sept 04, 20243.06003.28503.06003.18003.1800276,300
Sept 03, 20243.28003.28003.04003.06003.0600440,100
Aug 30, 20243.58003.58003.26003.32003.3200883,100
Aug 29, 20243.46003.56003.43503.51003.5100317,500
Aug 28, 20243.53003.54003.36003.42003.4200557,100
Aug 27, 20243.67003.68003.55003.58003.5800272,700
Aug 26, 20243.74003.76003.63503.73003.7300243,800
Aug 23, 20243.66003.83503.63503.68003.6800517,300
Aug 22, 20243.80003.86003.58003.62003.6200427,800
Aug 21, 20243.47003.83003.46003.82003.8200979,900
Aug 20, 20243.59003.67003.38003.45003.4500352,500
Aug 19, 20243.54003.66503.52003.56003.5600585,000
Aug 16, 20243.23003.55003.23003.50003.5000496,100
Aug 15, 20243.06003.32003.06003.30003.3000516,600
Aug 14, 20243.19003.19003.00003.04003.0400378,900
Aug 13, 20242.94003.21002.94003.18003.1800651,000
Aug 12, 20243.04003.04502.93002.93002.9300502,200
Aug 09, 20243.15003.16003.01003.02003.0200340,500
Aug 08, 20243.09003.17503.07003.13003.1300424,100
Aug 07, 20243.25003.27003.05003.09003.0900507,200
Aug 06, 20243.19003.22003.07003.17003.1700507,400
Aug 02, 20243.50003.51003.31003.35003.3500553,600
Aug 01, 20243.74003.81503.52003.56003.5600486,600
Jul 31, 20243.62003.84003.62003.74003.74001,803,300
Jul 30, 20243.71003.79003.57003.61003.6100433,200
Jul 29, 20243.88003.89003.64003.73003.7300587,500
Jul 26, 20243.84003.91003.76003.89003.8900454,900
Jul 25, 20243.64003.82003.56003.76003.7600465,900
Jul 24, 20243.81003.91003.66003.68003.6800410,600
Jul 23, 20243.86003.90003.78003.90003.9000359,500
Jul 22, 20243.94004.02003.69003.90003.9000556,300
Jul 19, 20243.93003.96003.80503.89003.8900392,400
Jul 18, 20244.14004.18003.87003.93003.9300827,800
Jul 17, 20244.35004.41004.06004.15004.1500829,100
Jul 16, 20244.03004.47004.00004.37004.37001,126,300
Jul 15, 20243.76004.05003.66003.94003.9400657,900
Jul 12, 20243.70003.80003.66003.76003.7600739,700
Jul 11, 20243.58003.68003.53003.68003.6800605,100
Jul 10, 20243.48003.54003.45003.50003.5000535,100
Jul 09, 20243.57003.57003.41003.45003.4500578,200
Jul 08, 20243.62003.70003.58003.59003.5900347,900
Jul 05, 20243.70003.72003.57003.62003.6200376,400
Jul 04, 20243.64003.68003.57503.68003.6800100,800
Jul 03, 20243.47003.71003.47003.63003.6300628,100
Jul 02, 20243.66003.71003.43003.45003.4500744,900
Jun 28, 20243.85003.87003.64003.64003.6400510,900
Jun 27, 20243.70003.85503.60003.81003.8100595,000
Jun 26, 20243.62003.76003.59003.73003.7300751,000
Jun 25, 20243.76003.76003.56003.58003.5800738,500
Jun 24, 20243.89003.93003.75003.77003.7700455,900
Jun 21, 20243.89004.01003.79503.90003.90004,578,600
Jun 20, 20243.88003.95503.72003.89003.8900696,900
Jun 19, 20243.90003.94003.81003.94003.9400395,000
Jun 18, 20243.83003.89003.77003.87003.8700537,600
Jun 17, 20243.83003.88003.76503.83003.8300676,900
Jun 14, 20244.00004.01003.80003.83003.8300760,400
Jun 13, 20244.10004.11003.99004.02004.0200388,000
Jun 12, 20244.17004.27004.08004.08004.0800722,300
Jun 11, 20244.16004.18004.01004.10004.1000583,000
Jun 10, 20244.17004.25004.11504.20004.2000522,400
Jun 07, 20244.12004.24004.10004.16004.1600689,800
Jun 06, 20244.30004.33004.19004.24004.2400585,100
Jun 05, 20244.33004.43004.27004.33004.3300600,600
Jun 04, 20244.45004.45004.31004.33004.3300680,900
Jun 03, 20244.64004.69004.44004.49004.4900721,800
May 31, 20244.61004.70004.51504.64004.6400928,500
May 30, 20244.58004.75004.54004.60004.6000873,700
May 29, 20244.92004.92004.52004.58004.58001,595,200
May 28, 20245.23005.33004.93004.95004.95001,325,900
May 27, 20245.29005.40005.21005.26005.2600232,700
May 24, 20245.23005.34005.20005.33005.3300422,200
May 23, 20245.54005.54005.05005.21005.21001,331,200
May 22, 20245.76005.78005.53005.55005.5500784,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...