Canada markets closed

Lithium Americas Corp. (LAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.3400-0.0800 (-3.31%)
At close: 04:00PM EDT
2.3893 +0.05 (+2.11%)
After hours: 07:58PM EDT
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 18, 20242.43002.53502.34002.34002.34003,407,100
Sept 17, 20242.41002.47002.36002.42002.42002,517,100
Sept 16, 20242.38002.42002.28002.38002.38002,661,100
Sept 13, 20242.50002.52002.35002.39002.39003,156,900
Sept 12, 20242.36002.51502.36002.47002.47003,951,500
Sept 11, 20242.44002.52002.31002.34002.34005,412,000
Sept 10, 20242.19002.23002.11002.21002.21002,959,400
Sept 09, 20242.25002.29502.18002.18002.18001,932,400
Sept 06, 20242.30002.32002.20002.24002.24002,024,400
Sept 05, 20242.38002.39002.31002.31002.31001,566,800
Sept 04, 20242.27002.43002.27002.36002.36002,661,400
Sept 03, 20242.42002.43002.24002.27002.27004,526,200
Aug 30, 20242.61002.65002.41002.45002.45004,280,300
Aug 29, 20242.59002.65502.54202.59002.59002,005,900
Aug 28, 20242.63002.64002.48002.54002.54003,013,700
Aug 27, 20242.74002.74002.63002.64002.64001,905,500
Aug 26, 20242.78002.79002.69002.76002.76002,067,800
Aug 23, 20242.68002.84002.67002.72002.72003,534,700
Aug 22, 20242.80002.85002.63002.64002.64003,483,900
Aug 21, 20242.57002.82002.54002.80002.80005,610,200
Aug 20, 20242.65002.70002.47502.52002.52002,870,200
Aug 19, 20242.62002.69002.57002.63002.63004,064,600
Aug 16, 20242.36002.60002.36002.57002.57005,176,600
Aug 15, 20242.25002.42502.24002.39002.39003,620,100
Aug 14, 20242.31002.35002.18002.21002.21002,821,300
Aug 13, 20242.14002.34002.14002.32002.32003,263,500
Aug 12, 20242.21002.24002.13002.13002.13002,390,900
Aug 09, 20242.30002.31002.19002.19002.19001,996,600
Aug 08, 20242.26002.31002.23002.28002.28002,571,300
Aug 07, 20242.37002.39002.22002.23002.23002,444,400
Aug 06, 20242.31002.38002.22002.29002.29002,455,500
Aug 05, 20242.13002.31002.02002.31002.31004,220,700
Aug 02, 20242.51002.53002.38002.40002.40004,267,500
Aug 01, 20242.72002.77002.54002.55002.55003,409,400
Jul 31, 20242.63002.79002.62802.71002.71003,271,500
Jul 30, 20242.68002.73602.57002.60002.60002,992,600
Jul 29, 20242.84002.85002.62002.71002.71003,251,200
Jul 26, 20242.80002.83002.72002.83002.83002,912,100
Jul 25, 20242.65002.77502.57002.73002.73003,991,500
Jul 24, 20242.81002.84002.65002.66002.66002,828,100
Jul 23, 20242.83002.83002.74002.83002.83002,282,500
Jul 22, 20242.88002.92202.67502.85002.85004,444,100
Jul 19, 20242.88002.89002.77002.84002.84002,764,000
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, 20242.73002.80002.69002.76002.76005,219,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...