Canada markets closed

Lithium Americas Corp. (LAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.8400-0.0200 (-0.70%)
At close: 04:00PM EDT
2.8400 0.00 (0.00%)
After hours: 07:52PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20242.88002.89002.77002.84002.84002,756,400
Jul 18, 20243.04003.07002.83002.86002.86004,285,800
Jul 17, 20243.19003.23002.97003.04003.04005,938,000
Jul 16, 20242.96003.27002.91003.21003.21008,986,400
Jul 15, 20242.79002.96002.68002.90002.90006,877,100
Jul 12, 20242.73002.80002.69002.76002.76005,209,100
Jul 11, 20242.64002.71002.59002.71002.71003,614,900
Jul 10, 20242.55002.61002.53002.58002.58002,982,100
Jul 09, 20242.64002.64002.49002.54002.54004,966,700
Jul 08, 20242.67002.72002.62002.64002.64002,720,100
Jul 05, 20242.74002.74002.61002.65002.65002,875,900
Jul 03, 20242.56002.73002.55002.70002.70003,184,900
Jul 02, 20242.65002.71502.51002.53002.53004,345,200
Jul 01, 20242.68002.77002.63002.65002.65002,753,300
Jun 28, 20242.83002.85002.66002.68002.68003,635,100
Jun 27, 20242.71002.82002.63502.78002.78005,259,100
Jun 26, 20242.64002.75002.61802.71002.71006,733,200
Jun 25, 20242.75002.76002.61002.61002.61004,895,400
Jun 24, 20242.85002.87502.74002.76002.76003,121,700
Jun 21, 20242.85002.92502.76002.85002.85005,373,200
Jun 20, 20242.80002.89002.71002.84002.84005,119,800
Jun 18, 20242.80002.84002.75002.81002.81003,332,400
Jun 17, 20242.78002.83002.73002.80002.80003,960,600
Jun 14, 20242.92002.93002.76002.78002.78005,496,600
Jun 13, 20243.00003.01002.90002.93002.93003,114,900
Jun 12, 20243.08003.12002.97002.99002.99004,558,800
Jun 11, 20243.01003.04002.91002.98002.98004,051,800
Jun 10, 20243.05003.10002.98503.07003.07003,071,100
Jun 07, 20243.01003.09502.98003.04003.04005,187,600
Jun 06, 20243.12003.20003.06003.10003.10004,600,300
Jun 05, 20243.18003.25003.12003.17003.17004,611,600
Jun 04, 20243.29003.29003.14003.18003.18004,334,600
Jun 03, 20243.40003.44003.25003.29003.29004,870,500
May 31, 20243.38003.45903.31003.39003.39003,049,500
May 30, 20243.36003.47003.31003.36003.36005,335,100
May 29, 20243.61003.63003.30003.35003.350010,457,700
May 28, 20243.74003.91003.60503.63003.63007,627,200
May 24, 20243.83003.91003.80003.91003.91003,931,000
May 23, 20244.06004.06003.68003.80003.800017,387,300
May 22, 20244.23004.24004.03004.05004.05006,326,800
May 21, 20244.37004.41004.23004.25004.25004,707,900
May 20, 20244.48004.48004.31004.37004.37004,507,600
May 17, 20244.43004.52004.38004.47004.47004,411,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...