Canada markets closed

Lithium Americas Corp. (LAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.4700+0.0400 (+0.90%)
At close: 04:00PM EDT
4.4700 0.00 (0.00%)
After hours: 07:52PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20244.43004.52004.38004.47004.47004,131,900
May 16, 20244.41004.47004.36004.43004.43003,099,000
May 15, 20244.64004.66004.36004.39004.39005,549,200
May 14, 20244.46004.62004.46004.57004.57005,710,100
May 13, 20244.43004.65004.40004.40004.40005,325,400
May 10, 20244.50004.52504.36004.36004.36003,080,600
May 09, 20244.35004.51004.33504.45004.45003,680,100
May 08, 20244.45004.46004.31004.32004.32003,946,900
May 07, 20244.44004.57004.41004.54004.54004,108,500
May 06, 20244.41004.62004.39004.44004.44005,228,800
May 03, 20244.55004.62004.45004.49004.49002,878,400
May 02, 20244.39004.53504.30004.49004.49004,144,700
May 01, 20244.41004.52004.26004.35004.35005,630,400
Apr 30, 20244.51004.54004.38004.41004.41006,314,100
Apr 29, 20244.70004.71504.49004.57004.57004,531,600
Apr 26, 20244.43004.71004.40004.62004.62005,356,200
Apr 25, 20244.45004.49004.39504.42004.42004,393,600
Apr 24, 20244.70004.75004.43004.49004.49008,630,200
Apr 23, 20244.77004.80004.67004.68004.68005,592,200
Apr 22, 20244.65004.89004.65004.75004.75007,062,200
Apr 19, 20244.71004.90004.67004.73004.73008,680,300
Apr 18, 20244.84004.90004.64004.66004.660032,100,200
Apr 17, 20246.53006.82006.53006.63006.63002,171,400
Apr 16, 20246.62006.67506.37006.49006.49002,550,700
Apr 15, 20247.06007.39506.68006.81006.81003,498,300
Apr 12, 20247.34007.71007.04507.08007.08003,306,500
Apr 11, 20247.19007.35007.05007.34007.34003,135,500
Apr 10, 20246.86007.21006.68107.19007.19002,929,400
Apr 09, 20246.70006.97006.66506.96006.96002,302,000
Apr 08, 20246.81006.97006.64006.68006.68002,371,400
Apr 05, 20246.70007.02506.53006.82006.82003,052,100
Apr 04, 20247.22007.38006.71006.72006.72004,767,500
Apr 03, 20246.87007.15006.80007.09007.09003,519,300
Apr 02, 20246.83007.07006.67007.05007.05003,271,500
Apr 01, 20246.80007.25006.77807.02007.02004,461,600
Mar 28, 20246.74006.85006.59006.72006.72002,148,200
Mar 27, 20246.62006.82806.50506.74006.74002,486,900
Mar 26, 20246.93006.96006.43006.62006.62004,240,200
Mar 25, 20247.07007.41006.84006.86006.86005,910,300
Mar 22, 20246.45007.12006.33006.93006.93007,582,700
Mar 21, 20246.17006.54005.99006.41006.41004,465,100
Mar 20, 20245.61006.08005.43005.99005.99003,830,700
Mar 19, 20245.65005.73005.43005.56005.56003,815,200
Mar 18, 20246.56006.58005.67005.73005.73007,348,200
Mar 15, 20246.48006.76006.09006.47006.470012,565,800
Mar 14, 20246.83007.65005.90005.99005.990021,496,600
Mar 13, 20245.59005.78005.48005.73005.73003,385,900
Mar 12, 20245.84005.91005.50505.63005.63002,505,000
Mar 11, 20245.45005.93005.43005.83005.83004,528,300
Mar 08, 20245.40005.57005.29005.32005.32001,693,300
Mar 07, 20245.50005.57005.29005.34005.34002,436,800
Mar 06, 20245.04005.41005.00005.36005.36002,894,300
Mar 05, 20245.16005.18004.88504.96004.96003,205,800
Mar 04, 20245.68005.68005.34505.43005.43003,597,200
Mar 01, 20245.71005.79505.33105.65005.65005,820,400
Feb 29, 20244.90005.49004.89005.48005.48006,544,100
Feb 28, 20244.63004.86004.52004.76004.76004,145,000
Feb 27, 20244.44004.64004.43504.61004.61003,084,800
Feb 26, 20244.33004.44004.17004.41004.41002,198,400
Feb 23, 20244.28004.34504.10004.30004.30001,901,500
Feb 22, 20244.35004.37004.19004.21004.21001,701,400
Feb 21, 20244.32004.39604.22504.33004.33001,674,400
Feb 20, 20244.59004.60004.23004.30004.30002,632,100
Feb 16, 20244.55004.73004.47004.60004.60002,830,700
Feb 15, 20244.57004.64004.34004.55004.55002,397,000
Feb 14, 20244.25004.53004.22004.52004.52002,477,100
Feb 13, 20244.40504.43004.07504.17004.17003,478,100
Feb 12, 20244.22004.59004.22004.53004.53004,830,900
Feb 09, 20244.14004.23004.07004.23004.23001,953,500
Feb 08, 20244.06504.20003.95004.12004.12001,636,200
Feb 07, 20244.11004.15004.00004.07004.07001,496,700
Feb 06, 20243.84004.12003.83504.09004.09003,479,700
Feb 05, 20244.09004.11003.81003.83003.83004,183,500
Feb 02, 20244.26004.28004.10504.21004.21002,480,400
Feb 01, 20244.41004.46004.23004.35004.35002,213,400
Jan 31, 20244.51004.58004.36004.36004.36002,838,700
Jan 30, 20244.74004.75004.47004.52004.52002,033,800
Jan 29, 20244.63504.71004.44004.71004.71002,037,300
Jan 26, 20244.62004.75004.55004.61004.61001,953,500
Jan 25, 20244.76004.78004.55004.62004.62001,953,700
Jan 24, 20244.71004.98004.69504.73004.73003,876,900
Jan 23, 20244.75004.86004.55004.55004.55002,050,100
Jan 22, 20244.41004.71004.33004.61004.61002,188,300
Jan 19, 20244.83004.84004.27004.54004.54004,101,600
Jan 18, 20245.12005.15004.82004.87004.87002,036,300
Jan 17, 20245.12005.12004.94005.03005.03002,690,400
Jan 16, 20245.47005.49005.17005.21005.21002,818,500
Jan 12, 20245.43005.63005.43005.52005.52002,020,600
Jan 11, 20245.85005.85005.37005.39005.39004,570,600
Jan 10, 20245.96005.99005.81005.87005.87002,059,200
Jan 09, 20246.06006.09005.95005.98005.98001,563,400
Jan 08, 20246.05006.14505.94506.11006.11001,639,000
Jan 05, 20246.06006.13005.97006.07006.07001,873,700
Jan 04, 20246.13006.20006.05506.10006.10001,419,400
Jan 03, 20246.18006.23006.05006.16006.16002,458,600
Jan 02, 20246.36006.51006.29506.33006.33001,733,600
Dec 29, 20236.56006.58006.35006.40006.40002,777,900
Dec 28, 20236.77006.87006.53006.60006.60004,373,200
Dec 27, 20236.82006.96006.65006.78006.78003,210,000
Dec 26, 20236.53006.88006.53006.70006.70002,803,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...