Canada Markets closed

Lithium Americas Corp. (LAC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.40+0.38 (+1.31%)
At close: 04:00PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202329.1629.5728.8929.4029.40582,200
Mar 30, 202329.1429.3928.4429.0229.02596,900
Mar 29, 202329.2929.2928.3428.8128.81533,900
Mar 28, 202328.9630.1628.7628.9228.92666,100
Mar 27, 202328.6528.7728.0028.3428.34544,600
Mar 24, 202328.0828.5527.5028.4528.45377,400
Mar 23, 202328.2529.2727.9528.3028.30532,900
Mar 22, 202328.6128.8328.0228.0528.05568,700
Mar 21, 202328.2328.7627.6828.5628.56616,600
Mar 20, 202327.7128.0427.3027.8627.86415,100
Mar 17, 202328.2128.4627.4027.7027.70530,700
Mar 16, 202327.5628.7027.2328.2428.24565,100
Mar 15, 202328.4928.6727.4327.8127.81670,900
Mar 14, 202329.0829.3928.7129.0229.02569,800
Mar 13, 202328.0329.0527.2828.5428.54693,300
Mar 10, 202330.0330.0328.2828.7628.76979,200
Mar 09, 202332.3132.3129.9530.0330.031,192,600
Mar 08, 202332.1532.8731.6732.4532.45508,800
Mar 07, 202332.3432.4731.7632.0332.03850,400
Mar 06, 202333.0733.3932.5032.5032.50579,100
Mar 03, 202331.9933.2030.9033.0933.09763,100
Mar 02, 202331.9931.9929.7131.5631.56817,800
Mar 01, 202332.3032.9232.2432.5032.50543,800
Feb 28, 202332.4632.5131.8932.2232.22506,100
Feb 27, 202331.4832.4831.0632.2632.26612,200
Feb 24, 202331.0831.3830.5930.9430.94648,200
Feb 23, 202331.3032.1031.0231.7031.70743,200
Feb 22, 202330.5331.2430.3230.8930.89619,100
Feb 21, 202332.2132.4030.1930.5630.56665,300
Feb 17, 202333.5933.9531.7131.7431.741,438,000
Feb 16, 202333.2034.7932.7433.9733.971,006,500
Feb 15, 202333.1833.4932.6333.4433.44905,600
Feb 14, 202332.1533.5332.1533.1733.17846,700
Feb 13, 202332.7832.9732.1132.1532.15636,900
Feb 10, 202334.5034.5132.3532.7332.73930,900
Feb 09, 202334.8636.2134.4834.7334.731,433,300
Feb 08, 202334.5735.7734.2834.3734.371,108,300
Feb 07, 202335.2736.1333.8734.6834.681,754,400
Feb 06, 202332.5032.9631.3831.5631.56615,200
Feb 03, 202332.8433.4332.4432.5732.57638,200
Feb 02, 202333.3833.6432.4833.1633.161,009,200
Feb 01, 202333.9333.9331.3532.8132.811,485,600
Jan 31, 202332.0033.7131.0533.4633.462,579,700
Jan 30, 202329.6930.4229.4429.4729.47457,100
Jan 27, 202329.4429.9928.8429.9429.94545,600
Jan 26, 202330.3330.3329.3229.4329.43717,300
Jan 25, 202328.8929.8328.4829.7629.76638,000
Jan 24, 202328.5129.3828.4029.3129.31521,800
Jan 23, 202328.5129.0728.2728.9528.95550,900
Jan 20, 202327.1028.2527.0027.8327.83507,500
Jan 19, 202326.5127.0526.2326.8826.88555,700
Jan 18, 202327.9928.0826.8326.8826.88635,900
Jan 17, 202327.9728.4027.5427.7227.72543,600
Jan 16, 202327.8528.4527.7727.9227.92238,800
Jan 13, 202327.4927.9926.4827.7527.75653,000
Jan 12, 202327.2627.9426.3827.9327.93758,600
Jan 11, 202325.5427.1625.5427.0027.00951,700
Jan 10, 202325.5925.6224.6925.4125.41643,800
Jan 09, 202325.7626.6925.5525.5525.55698,700
Jan 06, 202325.8425.9924.7825.4825.48638,200
Jan 05, 202325.4425.6524.8225.3925.39534,000
Jan 04, 202324.0925.6023.8025.5525.55822,600
Jan 03, 202326.3326.5924.1724.4024.40895,900
Dec 30, 202225.4425.8524.9825.6725.67516,500
Dec 29, 202225.7526.1125.4425.6425.64547,200
Dec 28, 202226.5626.5625.4125.4225.42746,000
Dec 23, 202227.7627.8227.2727.3827.38484,400
Dec 22, 202228.4228.4527.1827.8427.84520,400
Dec 21, 202228.8828.8827.6128.6928.69556,600
Dec 20, 202229.0530.1628.3328.4428.44787,700
Dec 19, 202231.1731.2529.4129.5129.51688,800
Dec 16, 202231.0031.6730.6831.2931.291,354,600
Dec 15, 202231.3031.4330.6631.2231.22785,400
Dec 14, 202232.6632.9932.0032.3832.38649,900
Dec 13, 202233.0333.4332.2832.7532.75687,000
Dec 12, 202231.8132.4931.4432.1732.17431,700
Dec 09, 202232.0132.3831.6131.6831.68398,900
Dec 08, 202232.7233.6031.7031.8931.89589,900
Dec 07, 202231.6532.5431.6032.5132.51438,600
Dec 06, 202232.6933.1231.3531.7431.74691,800
Dec 05, 202233.7333.7832.4532.5032.50526,100
Dec 02, 202233.2034.3633.2034.0834.08419,200
Dec 01, 202233.6834.2032.9033.8833.88498,200
Nov 30, 202232.2733.6732.0333.5433.54720,300
Nov 29, 202232.4132.5931.3531.9031.90605,600
Nov 28, 202232.2933.0331.7231.8231.82488,200
Nov 25, 202234.9335.0032.2732.4532.451,214,200
Nov 24, 202235.3436.0135.3435.9935.99154,800
Nov 23, 202234.2435.3134.2435.3035.30524,200
Nov 22, 202234.2634.5833.8134.4734.47460,200
Nov 21, 202233.3034.4332.9134.3534.35489,300
Nov 18, 202233.9034.0233.1033.5733.57391,700
Nov 17, 202234.0134.4633.0533.4533.45640,600
Nov 16, 202235.0735.5334.3834.5834.58451,600
Nov 15, 202236.0936.2934.0835.0635.061,039,300
Nov 14, 202237.4137.4135.6536.4636.46798,500
Nov 11, 202237.7039.1037.3237.5737.57741,300
Nov 10, 202236.7937.5035.7637.5037.50707,500
Nov 09, 202236.2036.7934.9734.9734.97689,300
Nov 08, 202236.1137.6535.9636.8036.80855,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...