Lithium Americas Corp. (LAC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 6.05 | 6.14 | 6.01 | 6.05 | 6.05 | 1,658,000 |
| Apr 24, 2024 | 6.43 | 6.52 | 6.08 | 6.13 | 6.13 | 965,300 |
| Apr 23, 2024 | 6.50 | 6.55 | 6.38 | 6.41 | 6.41 | 1,187,000 |
| Apr 22, 2024 | 6.43 | 6.71 | 6.38 | 6.52 | 6.52 | 1,434,100 |
| Apr 19, 2024 | 6.48 | 6.74 | 6.41 | 6.48 | 6.48 | 1,089,000 |
| Apr 18, 2024 | 6.70 | 6.74 | 6.40 | 6.41 | 6.41 | 2,949,000 |
| Apr 17, 2024 | 8.99 | 9.40 | 8.99 | 9.16 | 9.16 | 303,300 |
| Apr 16, 2024 | 9.16 | 9.25 | 8.81 | 8.95 | 8.95 | 570,900 |
| Apr 15, 2024 | 9.75 | 10.15 | 9.21 | 9.35 | 9.35 | 537,800 |
| Apr 12, 2024 | 10.04 | 10.59 | 9.72 | 9.74 | 9.74 | 542,200 |
| Apr 11, 2024 | 9.80 | 10.07 | 9.66 | 10.01 | 10.01 | 574,400 |
| Apr 10, 2024 | 9.28 | 9.87 | 9.19 | 9.82 | 9.82 | 602,600 |
| Apr 09, 2024 | 9.13 | 9.45 | 9.06 | 9.42 | 9.42 | 439,400 |
| Apr 08, 2024 | 9.22 | 9.46 | 9.02 | 9.09 | 9.09 | 336,300 |
| Apr 05, 2024 | 9.06 | 9.55 | 8.90 | 9.26 | 9.26 | 474,700 |
| Apr 04, 2024 | 9.63 | 9.90 | 9.11 | 9.13 | 9.13 | 627,300 |
| Apr 03, 2024 | 9.33 | 9.66 | 9.23 | 9.60 | 9.60 | 563,500 |
| Apr 02, 2024 | 9.28 | 9.60 | 9.06 | 9.56 | 9.56 | 472,200 |
| Apr 01, 2024 | 9.18 | 9.84 | 9.18 | 9.54 | 9.54 | 568,400 |
| Mar 28, 2024 | 9.15 | 9.25 | 8.94 | 9.10 | 9.10 | 399,600 |
| Mar 27, 2024 | 9.03 | 9.28 | 8.84 | 9.13 | 9.13 | 344,300 |
| Mar 26, 2024 | 9.37 | 9.40 | 8.74 | 8.97 | 8.97 | 952,200 |
| Mar 25, 2024 | 9.59 | 10.05 | 9.30 | 9.30 | 9.30 | 1,047,800 |
| Mar 22, 2024 | 8.70 | 9.69 | 8.60 | 9.44 | 9.44 | 1,053,700 |
| Mar 21, 2024 | 8.29 | 8.84 | 8.10 | 8.68 | 8.68 | 867,500 |
| Mar 20, 2024 | 7.60 | 8.19 | 7.38 | 8.09 | 8.09 | 949,800 |
| Mar 19, 2024 | 7.60 | 7.78 | 7.38 | 7.52 | 7.52 | 522,100 |
| Mar 18, 2024 | 8.82 | 8.87 | 7.67 | 7.73 | 7.73 | 1,346,300 |
| Mar 15, 2024 | 8.49 | 9.15 | 8.24 | 8.77 | 8.77 | 4,248,000 |
| Mar 14, 2024 | 9.22 | 10.30 | 8.00 | 8.13 | 8.13 | 1,849,200 |
| Mar 13, 2024 | 7.52 | 7.78 | 7.38 | 7.70 | 7.70 | 821,000 |
| Mar 12, 2024 | 7.81 | 7.98 | 7.44 | 7.57 | 7.57 | 478,800 |
| Mar 11, 2024 | 7.14 | 7.99 | 7.14 | 7.87 | 7.87 | 902,600 |
| Mar 08, 2024 | 7.22 | 7.49 | 7.14 | 7.18 | 7.18 | 377,100 |
| Mar 07, 2024 | 7.37 | 7.53 | 7.13 | 7.20 | 7.20 | 411,600 |
| Mar 06, 2024 | 6.84 | 7.31 | 6.77 | 7.25 | 7.25 | 528,500 |
| Mar 05, 2024 | 6.99 | 7.02 | 6.65 | 6.73 | 6.73 | 568,100 |
| Mar 04, 2024 | 7.67 | 7.68 | 7.27 | 7.36 | 7.36 | 690,400 |
| Mar 01, 2024 | 7.58 | 7.85 | 7.25 | 7.66 | 7.66 | 1,025,500 |
| Feb 29, 2024 | 6.68 | 7.46 | 6.64 | 7.46 | 7.46 | 1,265,700 |
| Feb 28, 2024 | 6.28 | 6.60 | 6.12 | 6.45 | 6.45 | 555,500 |
| Feb 27, 2024 | 5.98 | 6.26 | 5.98 | 6.20 | 6.20 | 523,900 |
| Feb 26, 2024 | 5.80 | 5.99 | 5.64 | 5.95 | 5.95 | 359,400 |
| Feb 23, 2024 | 5.73 | 5.86 | 5.53 | 5.80 | 5.80 | 407,000 |
| Feb 22, 2024 | 5.86 | 5.86 | 5.66 | 5.69 | 5.69 | 304,100 |
| Feb 21, 2024 | 5.81 | 5.93 | 5.71 | 5.84 | 5.84 | 301,700 |
| Feb 20, 2024 | 6.21 | 6.22 | 5.72 | 5.80 | 5.80 | 480,100 |
| Feb 16, 2024 | 6.06 | 6.37 | 6.04 | 6.19 | 6.19 | 490,700 |
| Feb 15, 2024 | 6.13 | 6.26 | 5.87 | 6.13 | 6.13 | 392,000 |
| Feb 14, 2024 | 5.78 | 6.12 | 5.71 | 6.08 | 6.08 | 527,800 |
| Feb 13, 2024 | 5.95 | 5.95 | 5.54 | 5.64 | 5.64 | 446,300 |
| Feb 12, 2024 | 5.70 | 6.16 | 5.68 | 6.06 | 6.06 | 699,800 |
| Feb 09, 2024 | 5.51 | 5.69 | 5.48 | 5.67 | 5.67 | 206,000 |
| Feb 08, 2024 | 5.48 | 5.64 | 5.33 | 5.54 | 5.54 | 228,700 |
| Feb 07, 2024 | 5.52 | 5.55 | 5.38 | 5.50 | 5.50 | 478,800 |
| Feb 06, 2024 | 5.20 | 5.56 | 5.19 | 5.48 | 5.48 | 498,400 |
| Feb 05, 2024 | 5.50 | 5.55 | 5.17 | 5.18 | 5.18 | 555,400 |
| Feb 02, 2024 | 5.71 | 5.71 | 5.54 | 5.63 | 5.63 | 368,000 |
| Feb 01, 2024 | 5.90 | 5.98 | 5.67 | 5.81 | 5.81 | 448,700 |
| Jan 31, 2024 | 6.03 | 6.12 | 5.86 | 5.86 | 5.86 | 1,437,700 |
| Jan 30, 2024 | 6.31 | 6.36 | 6.01 | 6.08 | 6.08 | 445,600 |
| Jan 29, 2024 | 6.21 | 6.33 | 5.99 | 6.33 | 6.33 | 414,700 |
| Jan 26, 2024 | 6.19 | 6.38 | 6.13 | 6.24 | 6.24 | 305,800 |
| Jan 25, 2024 | 6.45 | 6.45 | 6.14 | 6.21 | 6.21 | 491,700 |
| Jan 24, 2024 | 6.35 | 6.70 | 6.32 | 6.43 | 6.43 | 615,000 |
| Jan 23, 2024 | 6.36 | 6.54 | 6.13 | 6.16 | 6.16 | 348,300 |
| Jan 22, 2024 | 5.95 | 6.33 | 5.84 | 6.18 | 6.18 | 480,300 |
| Jan 19, 2024 | 6.52 | 6.52 | 5.75 | 6.10 | 6.10 | 877,800 |
| Jan 18, 2024 | 6.89 | 6.93 | 6.52 | 6.56 | 6.56 | 293,700 |
| Jan 17, 2024 | 6.91 | 6.91 | 6.69 | 6.82 | 6.82 | 359,800 |
| Jan 16, 2024 | 7.33 | 7.39 | 6.99 | 7.04 | 7.04 | 437,000 |
| Jan 15, 2024 | 7.36 | 7.36 | 7.19 | 7.29 | 7.29 | 127,000 |
| Jan 12, 2024 | 7.25 | 7.52 | 7.25 | 7.43 | 7.43 | 324,900 |
| Jan 11, 2024 | 7.81 | 7.81 | 7.20 | 7.21 | 7.21 | 720,900 |
| Jan 10, 2024 | 7.98 | 8.01 | 7.79 | 7.86 | 7.86 | 269,600 |
| Jan 09, 2024 | 8.10 | 8.17 | 7.98 | 8.00 | 8.00 | 235,400 |
| Jan 08, 2024 | 8.08 | 8.20 | 7.97 | 8.17 | 8.17 | 210,600 |
| Jan 05, 2024 | 8.09 | 8.16 | 7.98 | 8.12 | 8.12 | 276,400 |
| Jan 04, 2024 | 8.17 | 8.27 | 8.09 | 8.16 | 8.16 | 308,800 |
| Jan 03, 2024 | 8.27 | 8.30 | 8.09 | 8.24 | 8.24 | 420,500 |
| Jan 02, 2024 | 8.45 | 8.66 | 8.40 | 8.46 | 8.46 | 303,000 |
| Dec 29, 2023 | 8.62 | 8.67 | 8.38 | 8.50 | 8.50 | 268,300 |
| Dec 28, 2023 | 8.91 | 9.05 | 8.65 | 8.71 | 8.71 | 387,100 |
| Dec 27, 2023 | 8.93 | 9.17 | 8.78 | 8.97 | 8.97 | 398,000 |
| Dec 22, 2023 | 8.48 | 8.78 | 8.46 | 8.64 | 8.64 | 320,500 |
| Dec 21, 2023 | 8.39 | 8.79 | 8.38 | 8.61 | 8.61 | 426,900 |
| Dec 20, 2023 | 8.84 | 8.84 | 8.26 | 8.28 | 8.28 | 553,900 |
| Dec 19, 2023 | 8.80 | 9.02 | 8.80 | 8.95 | 8.95 | 377,500 |
| Dec 18, 2023 | 9.10 | 9.14 | 8.66 | 8.72 | 8.72 | 376,400 |
| Dec 15, 2023 | 8.90 | 9.52 | 8.90 | 9.01 | 9.01 | 603,000 |
| Dec 14, 2023 | 8.87 | 9.08 | 8.61 | 8.83 | 8.83 | 531,300 |
| Dec 13, 2023 | 7.91 | 8.68 | 7.90 | 8.65 | 8.65 | 543,500 |
| Dec 12, 2023 | 8.27 | 8.27 | 7.90 | 7.92 | 7.92 | 394,800 |
| Dec 11, 2023 | 8.90 | 8.90 | 8.20 | 8.23 | 8.23 | 693,900 |
| Dec 08, 2023 | 8.86 | 9.16 | 8.86 | 9.03 | 9.03 | 662,500 |
| Dec 07, 2023 | 8.72 | 8.90 | 8.54 | 8.70 | 8.70 | 282,500 |
| Dec 06, 2023 | 8.50 | 9.01 | 8.47 | 8.72 | 8.72 | 439,400 |
| Dec 05, 2023 | 8.63 | 8.83 | 8.42 | 8.42 | 8.42 | 403,300 |
| Dec 04, 2023 | 8.73 | 8.83 | 8.62 | 8.73 | 8.73 | 311,300 |
| Dec 01, 2023 | 8.71 | 9.02 | 8.56 | 8.80 | 8.80 | 378,600 |
| *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.