Lithium Americas Corp. (LAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 2.8000 | 2.8300 | 2.7200 | 2.8300 | 2.8300 | 2,911,000 |
| Jul 25, 2024 | 2.6500 | 2.7750 | 2.5700 | 2.7300 | 2.7300 | 3,991,500 |
| Jul 24, 2024 | 2.8100 | 2.8400 | 2.6500 | 2.6600 | 2.6600 | 2,828,100 |
| Jul 23, 2024 | 2.8300 | 2.8300 | 2.7400 | 2.8300 | 2.8300 | 2,282,500 |
| Jul 22, 2024 | 2.8800 | 2.9220 | 2.6750 | 2.8500 | 2.8500 | 4,444,100 |
| Jul 19, 2024 | 2.8800 | 2.8900 | 2.7700 | 2.8400 | 2.8400 | 2,764,000 |
| Jul 18, 2024 | 3.0400 | 3.0700 | 2.8300 | 2.8600 | 2.8600 | 4,285,800 |
| Jul 17, 2024 | 3.1900 | 3.2300 | 2.9700 | 3.0400 | 3.0400 | 5,938,000 |
| Jul 16, 2024 | 2.9600 | 3.2700 | 2.9100 | 3.2100 | 3.2100 | 8,986,400 |
| Jul 15, 2024 | 2.7900 | 2.9600 | 2.6800 | 2.9000 | 2.9000 | 6,877,100 |
| Jul 12, 2024 | 2.7300 | 2.8000 | 2.6900 | 2.7600 | 2.7600 | 5,219,100 |
| Jul 11, 2024 | 2.6400 | 2.7100 | 2.5900 | 2.7100 | 2.7100 | 3,614,900 |
| Jul 10, 2024 | 2.5500 | 2.6100 | 2.5300 | 2.5800 | 2.5800 | 2,982,100 |
| Jul 09, 2024 | 2.6400 | 2.6400 | 2.4900 | 2.5400 | 2.5400 | 4,966,700 |
| Jul 08, 2024 | 2.6700 | 2.7200 | 2.6200 | 2.6400 | 2.6400 | 2,720,100 |
| Jul 05, 2024 | 2.7400 | 2.7400 | 2.6100 | 2.6500 | 2.6500 | 2,875,900 |
| Jul 03, 2024 | 2.5600 | 2.7300 | 2.5500 | 2.7000 | 2.7000 | 3,184,900 |
| Jul 02, 2024 | 2.6500 | 2.7150 | 2.5100 | 2.5300 | 2.5300 | 4,345,200 |
| Jul 01, 2024 | 2.6800 | 2.7700 | 2.6300 | 2.6500 | 2.6500 | 2,753,300 |
| Jun 28, 2024 | 2.8300 | 2.8500 | 2.6600 | 2.6800 | 2.6800 | 3,635,100 |
| Jun 27, 2024 | 2.7100 | 2.8200 | 2.6350 | 2.7800 | 2.7800 | 5,259,100 |
| Jun 26, 2024 | 2.6400 | 2.7500 | 2.6180 | 2.7100 | 2.7100 | 6,733,200 |
| Jun 25, 2024 | 2.7500 | 2.7600 | 2.6100 | 2.6100 | 2.6100 | 4,895,400 |
| Jun 24, 2024 | 2.8500 | 2.8750 | 2.7400 | 2.7600 | 2.7600 | 3,121,700 |
| Jun 21, 2024 | 2.8500 | 2.9250 | 2.7600 | 2.8500 | 2.8500 | 5,373,200 |
| Jun 20, 2024 | 2.8000 | 2.8900 | 2.7100 | 2.8400 | 2.8400 | 5,119,800 |
| Jun 18, 2024 | 2.8000 | 2.8400 | 2.7500 | 2.8100 | 2.8100 | 3,332,400 |
| Jun 17, 2024 | 2.7800 | 2.8300 | 2.7300 | 2.8000 | 2.8000 | 3,960,600 |
| Jun 14, 2024 | 2.9200 | 2.9300 | 2.7600 | 2.7800 | 2.7800 | 5,496,600 |
| Jun 13, 2024 | 3.0000 | 3.0100 | 2.9000 | 2.9300 | 2.9300 | 3,114,900 |
| Jun 12, 2024 | 3.0800 | 3.1200 | 2.9700 | 2.9900 | 2.9900 | 4,558,800 |
| Jun 11, 2024 | 3.0100 | 3.0400 | 2.9100 | 2.9800 | 2.9800 | 4,051,800 |
| Jun 10, 2024 | 3.0500 | 3.1000 | 2.9850 | 3.0700 | 3.0700 | 3,071,100 |
| Jun 07, 2024 | 3.0100 | 3.0950 | 2.9800 | 3.0400 | 3.0400 | 5,187,600 |
| Jun 06, 2024 | 3.1200 | 3.2000 | 3.0600 | 3.1000 | 3.1000 | 4,600,300 |
| Jun 05, 2024 | 3.1800 | 3.2500 | 3.1200 | 3.1700 | 3.1700 | 4,611,600 |
| Jun 04, 2024 | 3.2900 | 3.2900 | 3.1400 | 3.1800 | 3.1800 | 4,334,600 |
| Jun 03, 2024 | 3.4000 | 3.4400 | 3.2500 | 3.2900 | 3.2900 | 4,870,500 |
| May 31, 2024 | 3.3800 | 3.4590 | 3.3100 | 3.3900 | 3.3900 | 3,049,500 |
| May 30, 2024 | 3.3600 | 3.4700 | 3.3100 | 3.3600 | 3.3600 | 5,335,100 |
| May 29, 2024 | 3.6100 | 3.6300 | 3.3000 | 3.3500 | 3.3500 | 10,457,700 |
| May 28, 2024 | 3.7400 | 3.9100 | 3.6050 | 3.6300 | 3.6300 | 7,627,200 |
| May 24, 2024 | 3.8300 | 3.9100 | 3.8000 | 3.9100 | 3.9100 | 3,931,000 |
| May 23, 2024 | 4.0600 | 4.0600 | 3.6800 | 3.8000 | 3.8000 | 17,387,300 |
| May 22, 2024 | 4.2300 | 4.2400 | 4.0300 | 4.0500 | 4.0500 | 6,326,800 |
| May 21, 2024 | 4.3700 | 4.4100 | 4.2300 | 4.2500 | 4.2500 | 4,707,900 |
| May 20, 2024 | 4.4800 | 4.4800 | 4.3100 | 4.3700 | 4.3700 | 4,507,600 |
| May 17, 2024 | 4.4300 | 4.5200 | 4.3800 | 4.4700 | 4.4700 | 4,411,900 |
| May 16, 2024 | 4.4100 | 4.4700 | 4.3600 | 4.4300 | 4.4300 | 3,099,000 |
| May 15, 2024 | 4.6400 | 4.6600 | 4.3600 | 4.3900 | 4.3900 | 5,549,200 |
| May 14, 2024 | 4.4600 | 4.6200 | 4.4600 | 4.5700 | 4.5700 | 5,710,100 |
| May 13, 2024 | 4.4300 | 4.6500 | 4.4000 | 4.4000 | 4.4000 | 5,325,400 |
| May 10, 2024 | 4.5000 | 4.5250 | 4.3600 | 4.3600 | 4.3600 | 3,080,600 |
| May 09, 2024 | 4.3500 | 4.5100 | 4.3350 | 4.4500 | 4.4500 | 3,680,100 |
| May 08, 2024 | 4.4500 | 4.4600 | 4.3100 | 4.3200 | 4.3200 | 3,946,900 |
| May 07, 2024 | 4.4400 | 4.5700 | 4.4100 | 4.5400 | 4.5400 | 4,108,500 |
| May 06, 2024 | 4.4100 | 4.6200 | 4.3900 | 4.4400 | 4.4400 | 5,228,800 |
| May 03, 2024 | 4.5500 | 4.6200 | 4.4500 | 4.4900 | 4.4900 | 2,878,400 |
| May 02, 2024 | 4.3900 | 4.5350 | 4.3000 | 4.4900 | 4.4900 | 4,144,700 |
| May 01, 2024 | 4.4100 | 4.5200 | 4.2600 | 4.3500 | 4.3500 | 5,630,400 |
| Apr 30, 2024 | 4.5100 | 4.5400 | 4.3800 | 4.4100 | 4.4100 | 6,314,100 |
| Apr 29, 2024 | 4.7000 | 4.7150 | 4.4900 | 4.5700 | 4.5700 | 4,531,600 |
| Apr 26, 2024 | 4.4300 | 4.7100 | 4.4000 | 4.6200 | 4.6200 | 5,356,200 |
| Apr 25, 2024 | 4.4500 | 4.4900 | 4.3950 | 4.4200 | 4.4200 | 4,393,600 |
| Apr 24, 2024 | 4.7000 | 4.7500 | 4.4300 | 4.4900 | 4.4900 | 8,630,200 |
| Apr 23, 2024 | 4.7700 | 4.8000 | 4.6700 | 4.6800 | 4.6800 | 5,592,200 |
| Apr 22, 2024 | 4.6500 | 4.8900 | 4.6500 | 4.7500 | 4.7500 | 7,062,200 |
| Apr 19, 2024 | 4.7100 | 4.9000 | 4.6700 | 4.7300 | 4.7300 | 8,680,300 |
| Apr 18, 2024 | 4.8400 | 4.9000 | 4.6400 | 4.6600 | 4.6600 | 32,100,200 |
| Apr 17, 2024 | 6.5300 | 6.8200 | 6.5300 | 6.6300 | 6.6300 | 2,171,400 |
| Apr 16, 2024 | 6.6200 | 6.6750 | 6.3700 | 6.4900 | 6.4900 | 2,550,700 |
| Apr 15, 2024 | 7.0600 | 7.3950 | 6.6800 | 6.8100 | 6.8100 | 3,498,300 |
| Apr 12, 2024 | 7.3400 | 7.7100 | 7.0450 | 7.0800 | 7.0800 | 3,306,500 |
| Apr 11, 2024 | 7.1900 | 7.3500 | 7.0500 | 7.3400 | 7.3400 | 3,135,500 |
| Apr 10, 2024 | 6.8600 | 7.2100 | 6.6810 | 7.1900 | 7.1900 | 2,929,400 |
| Apr 09, 2024 | 6.7000 | 6.9700 | 6.6650 | 6.9600 | 6.9600 | 2,302,000 |
| Apr 08, 2024 | 6.8100 | 6.9700 | 6.6400 | 6.6800 | 6.6800 | 2,371,400 |
| Apr 05, 2024 | 6.7000 | 7.0250 | 6.5300 | 6.8200 | 6.8200 | 3,052,100 |
| Apr 04, 2024 | 7.2200 | 7.3800 | 6.7100 | 6.7200 | 6.7200 | 4,767,500 |
| Apr 03, 2024 | 6.8700 | 7.1500 | 6.8000 | 7.0900 | 7.0900 | 3,519,300 |
| Apr 02, 2024 | 6.8300 | 7.0700 | 6.6700 | 7.0500 | 7.0500 | 3,271,500 |
| Apr 01, 2024 | 6.8000 | 7.2500 | 6.7780 | 7.0200 | 7.0200 | 4,461,600 |
| Mar 28, 2024 | 6.7400 | 6.8500 | 6.5900 | 6.7200 | 6.7200 | 2,148,200 |
| Mar 27, 2024 | 6.6200 | 6.8280 | 6.5050 | 6.7400 | 6.7400 | 2,486,900 |
| Mar 26, 2024 | 6.9300 | 6.9600 | 6.4300 | 6.6200 | 6.6200 | 4,240,200 |
| Mar 25, 2024 | 7.0700 | 7.4100 | 6.8400 | 6.8600 | 6.8600 | 5,910,300 |
| Mar 22, 2024 | 6.4500 | 7.1200 | 6.3300 | 6.9300 | 6.9300 | 7,582,700 |
| Mar 21, 2024 | 6.1700 | 6.5400 | 5.9900 | 6.4100 | 6.4100 | 4,465,100 |
| Mar 20, 2024 | 5.6100 | 6.0800 | 5.4300 | 5.9900 | 5.9900 | 3,830,700 |
| Mar 19, 2024 | 5.6500 | 5.7300 | 5.4300 | 5.5600 | 5.5600 | 3,815,200 |
| Mar 18, 2024 | 6.5600 | 6.5800 | 5.6700 | 5.7300 | 5.7300 | 7,348,200 |
| Mar 15, 2024 | 6.4800 | 6.7600 | 6.0900 | 6.4700 | 6.4700 | 12,565,800 |
| Mar 14, 2024 | 6.8300 | 7.6500 | 5.9000 | 5.9900 | 5.9900 | 21,496,600 |
| Mar 13, 2024 | 5.5900 | 5.7800 | 5.4800 | 5.7300 | 5.7300 | 3,385,900 |
| Mar 12, 2024 | 5.8400 | 5.9100 | 5.5050 | 5.6300 | 5.6300 | 2,505,000 |
| Mar 11, 2024 | 5.4500 | 5.9300 | 5.4300 | 5.8300 | 5.8300 | 4,528,300 |
| Mar 08, 2024 | 5.4000 | 5.5700 | 5.2900 | 5.3200 | 5.3200 | 1,693,300 |
| Mar 07, 2024 | 5.5000 | 5.5700 | 5.2900 | 5.3400 | 5.3400 | 2,436,800 |
| Mar 06, 2024 | 5.0400 | 5.4100 | 5.0000 | 5.3600 | 5.3600 | 2,894,300 |
| Mar 05, 2024 | 5.1600 | 5.1800 | 4.8850 | 4.9600 | 4.9600 | 3,205,800 |
| *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.