Lithium Americas Corp (WUC.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 05:42PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 4.0190 | 4.0350 | 3.9900 | 3.9940 | 3.9940 | 126 |
| May 20, 2024 | 4.1120 | 4.1300 | 3.9700 | 3.9700 | 3.9700 | - |
| May 17, 2024 | 4.0780 | 4.1550 | 4.0410 | 4.1060 | 4.1060 | - |
| May 16, 2024 | 4.0390 | 4.0890 | 4.0390 | 4.0710 | 4.0710 | - |
| May 15, 2024 | 4.2370 | 4.3090 | 4.0270 | 4.0270 | 4.0270 | - |
| May 14, 2024 | 4.1020 | 4.2470 | 4.0850 | 4.1700 | 4.1700 | 126 |
| May 13, 2024 | 4.0750 | 4.2060 | 4.0750 | 4.0920 | 4.0920 | - |
| May 10, 2024 | 4.1290 | 4.2100 | 4.0780 | 4.0790 | 4.0790 | 180 |
| May 09, 2024 | 4.0250 | 4.1720 | 4.0250 | 4.1720 | 4.1720 | - |
| May 08, 2024 | 4.2290 | 4.2290 | 4.0260 | 4.0260 | 4.0260 | - |
| May 07, 2024 | 4.1250 | 4.2260 | 4.1200 | 4.2260 | 4.2260 | 12 |
| May 06, 2024 | 4.1870 | 4.2330 | 4.0960 | 4.0960 | 4.0960 | - |
| May 03, 2024 | 4.1680 | 4.2550 | 4.1470 | 4.1660 | 4.1660 | - |
| May 02, 2024 | 4.0760 | 4.1920 | 4.0410 | 4.1920 | 4.1920 | - |
| Apr 30, 2024 | 4.2680 | 4.2680 | 4.1240 | 4.1240 | 4.1240 | - |
| Apr 29, 2024 | 4.3470 | 4.4060 | 4.2250 | 4.2650 | 4.2650 | - |
| Apr 26, 2024 | 4.1160 | 4.3630 | 4.0670 | 4.3620 | 4.3620 | 500 |
| Apr 25, 2024 | 4.2060 | 4.2350 | 4.1210 | 4.1220 | 4.1220 | 100 |
| Apr 24, 2024 | 4.3690 | 4.4480 | 4.2040 | 4.2040 | 4.2040 | - |
| Apr 23, 2024 | 4.4650 | 4.4740 | 4.3740 | 4.3850 | 4.3850 | - |
| Apr 22, 2024 | 4.4090 | 4.5410 | 4.2800 | 4.4900 | 4.4900 | 252 |
| Apr 19, 2024 | 4.4150 | 4.5010 | 4.3560 | 4.4260 | 4.4260 | 76 |
| Apr 18, 2024 | 4.9220 | 4.9670 | 4.4180 | 4.4180 | 4.4180 | - |
| Apr 17, 2024 | 6.0920 | 6.3560 | 6.0920 | 6.2920 | 6.2920 | - |
| Apr 16, 2024 | 6.3500 | 6.3960 | 6.0740 | 6.1360 | 6.1360 | - |
| Apr 15, 2024 | 6.6460 | 6.7500 | 6.3080 | 6.3080 | 6.3080 | - |
| Apr 12, 2024 | 6.8600 | 7.1300 | 6.7760 | 6.7760 | 6.7760 | - |
| Apr 11, 2024 | 6.6940 | 6.8340 | 6.6060 | 6.8160 | 6.8160 | - |
| Apr 10, 2024 | 6.4160 | 6.5840 | 6.2820 | 6.5840 | 6.5840 | 379 |
| Apr 09, 2024 | 6.1440 | 6.3720 | 6.1400 | 6.3720 | 6.3720 | - |
| Apr 08, 2024 | 6.2720 | 6.3380 | 6.1400 | 6.1400 | 6.1400 | - |
| Apr 05, 2024 | 6.2020 | 6.4560 | 6.0820 | 6.3440 | 6.3440 | 134 |
| Apr 04, 2024 | 6.5400 | 6.7000 | 6.4260 | 6.4260 | 6.4260 | - |
| Apr 03, 2024 | 6.5160 | 6.5380 | 6.3460 | 6.3460 | 6.3460 | - |
| Apr 02, 2024 | 6.3800 | 6.6380 | 6.2100 | 6.5260 | 6.5260 | 884 |
| Mar 28, 2024 | 6.2000 | 6.3000 | 6.1000 | 6.2500 | 6.2500 | - |
| Mar 27, 2024 | 6.1000 | 6.3000 | 6.1000 | 6.2000 | 6.2000 | - |
| Mar 26, 2024 | 6.3500 | 6.4500 | 6.0000 | 6.1500 | 6.1500 | - |
| Mar 25, 2024 | 6.2000 | 6.6500 | 6.2000 | 6.3500 | 6.3500 | 320 |
| Mar 22, 2024 | 5.9500 | 6.5500 | 5.8500 | 6.4500 | 6.4500 | - |
| Mar 21, 2024 | 5.5000 | 6.0000 | 5.5000 | 5.9500 | 5.9500 | - |
| Mar 20, 2024 | 5.1000 | 5.5000 | 5.0500 | 5.5000 | 5.5000 | 100 |
| Mar 19, 2024 | 5.2500 | 5.3000 | 5.0500 | 5.1500 | 5.1500 | 252 |
| Mar 18, 2024 | 5.8000 | 6.1500 | 5.2500 | 5.2500 | 5.2500 | 478 |
| Mar 15, 2024 | 5.6500 | 6.1000 | 5.6500 | 5.9500 | 5.9500 | - |
| Mar 14, 2024 | 5.6500 | 6.3000 | 5.5000 | 5.5000 | 5.5000 | 200 |
| Mar 13, 2024 | 5.1000 | 5.2500 | 5.1000 | 5.2500 | 5.2500 | - |
| Mar 12, 2024 | 5.3000 | 5.4500 | 5.0500 | 5.1000 | 5.1000 | 1,100 |
| Mar 11, 2024 | 4.8600 | 5.3500 | 4.8600 | 5.3500 | 5.3500 | - |
| Mar 08, 2024 | 4.8800 | 5.0000 | 4.8600 | 4.8600 | 4.8600 | - |
| Mar 07, 2024 | 4.9000 | 5.0500 | 4.8400 | 4.8400 | 4.8400 | 543 |
| Mar 06, 2024 | 4.5400 | 4.9600 | 4.5400 | 4.9000 | 4.9000 | 126 |
| Mar 05, 2024 | 5.0000 | 5.0000 | 4.5200 | 4.5600 | 4.5600 | - |
| Mar 04, 2024 | 5.1500 | 5.2000 | 4.9600 | 5.0000 | 5.0000 | 600 |
| Mar 01, 2024 | 5.2000 | 5.4500 | 5.0500 | 5.1500 | 5.1500 | - |
| Feb 29, 2024 | 4.4000 | 5.0500 | 4.3600 | 5.0500 | 5.0500 | - |
| Feb 28, 2024 | 4.2600 | 4.4000 | 4.2200 | 4.3800 | 4.3800 | 302 |
| Feb 27, 2024 | 4.0800 | 4.2400 | 4.0600 | 4.2400 | 4.2400 | - |
| Feb 26, 2024 | 3.9800 | 4.1000 | 3.9000 | 4.0600 | 4.0600 | 250 |
| Feb 23, 2024 | 3.8800 | 3.9800 | 3.8200 | 3.9600 | 3.9600 | - |
| Feb 22, 2024 | 3.9800 | 4.0200 | 3.8800 | 3.9000 | 3.9000 | - |
| Feb 21, 2024 | 3.9600 | 4.0600 | 3.9000 | 3.9800 | 3.9800 | - |
| Feb 20, 2024 | 4.2000 | 4.2800 | 3.9400 | 3.9800 | 3.9800 | - |
| Feb 19, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Feb 16, 2024 | 4.2000 | 4.3600 | 4.2000 | 4.2800 | 4.2800 | - |
| Feb 15, 2024 | 4.2000 | 4.2600 | 4.1000 | 4.2000 | 4.2000 | - |
| Feb 14, 2024 | 3.8600 | 4.2000 | 3.8600 | 4.1800 | 4.1800 | - |
| Feb 13, 2024 | 4.2200 | 4.2400 | 3.8200 | 3.8800 | 3.8800 | - |
| Feb 12, 2024 | 3.8800 | 4.2400 | 3.8800 | 4.1800 | 4.1800 | - |
| Feb 09, 2024 | 3.8000 | 3.9000 | 3.7800 | 3.9000 | 3.9000 | - |
| Feb 08, 2024 | 3.7800 | 3.8800 | 3.6800 | 3.8200 | 3.8200 | 330 |
| Feb 07, 2024 | 3.7600 | 3.8400 | 3.7200 | 3.7800 | 3.7800 | - |
| Feb 06, 2024 | 3.5800 | 3.7800 | 3.4200 | 3.7800 | 3.7800 | 1,200 |
| Feb 05, 2024 | 3.9000 | 3.9000 | 3.5600 | 3.5600 | 3.5600 | - |
| Feb 02, 2024 | 4.0000 | 4.0600 | 3.8400 | 3.8800 | 3.8800 | 306 |
| Feb 01, 2024 | 4.0400 | 4.1200 | 3.9200 | 3.9800 | 3.9800 | - |
| Jan 31, 2024 | 4.1600 | 4.1800 | 4.0400 | 4.0400 | 4.0400 | - |
| Jan 30, 2024 | 4.3200 | 4.3800 | 4.1400 | 4.1600 | 4.1600 | - |
| Jan 29, 2024 | 4.2400 | 4.3400 | 4.1200 | 4.3400 | 4.3400 | 5 |
| Jan 26, 2024 | 4.2400 | 4.3200 | 4.1800 | 4.2400 | 4.2400 | - |
| Jan 25, 2024 | 4.3200 | 4.3600 | 4.2200 | 4.2200 | 4.2200 | 18 |
| Jan 24, 2024 | 4.2200 | 4.4800 | 4.2200 | 4.3600 | 4.3600 | - |
| Jan 23, 2024 | 4.1800 | 4.4200 | 4.1800 | 4.2000 | 4.2000 | - |
| Jan 22, 2024 | 4.1400 | 4.3000 | 4.0600 | 4.2200 | 4.2200 | - |
| Jan 19, 2024 | 4.4400 | 4.5000 | 3.9800 | 4.1400 | 4.1400 | 15 |
| Jan 18, 2024 | 4.6200 | 4.7200 | 4.4000 | 4.4600 | 4.4600 | 378 |
| Jan 17, 2024 | 4.8000 | 4.8000 | 4.5600 | 4.6000 | 4.6000 | - |
| Jan 16, 2024 | 5.0500 | 5.1000 | 4.7600 | 4.7600 | 4.7600 | - |
| Jan 15, 2024 | 4.9800 | 5.0500 | 4.9000 | 4.9800 | 4.9800 | - |
| Jan 12, 2024 | 4.9000 | 5.1000 | 4.8800 | 5.0000 | 5.0000 | 100 |
| Jan 11, 2024 | 5.3000 | 5.4500 | 4.9000 | 4.9000 | 4.9000 | - |
| Jan 10, 2024 | 5.4500 | 5.5000 | 5.2500 | 5.3000 | 5.3000 | 50 |
| Jan 09, 2024 | 5.5500 | 5.6000 | 5.4500 | 5.4500 | 5.4500 | - |
| Jan 08, 2024 | 5.5000 | 5.5500 | 5.3500 | 5.5500 | 5.5500 | - |
| Jan 05, 2024 | 5.5500 | 5.5500 | 5.4500 | 5.5000 | 5.5000 | - |
| Jan 04, 2024 | 5.6000 | 5.7000 | 5.5500 | 5.5500 | 5.5500 | - |
| Jan 03, 2024 | 5.7500 | 5.8500 | 5.5500 | 5.6000 | 5.6000 | 6 |
| Jan 02, 2024 | 5.6500 | 5.9000 | 5.5000 | 5.7500 | 5.7500 | 119 |
| Dec 29, 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| Dec 28, 2023 | 6.0500 | 6.1000 | 5.9000 | 5.9000 | 5.9000 | 200 |
| *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.