Skip to main content

Lithium Americas Corp (NY: LAC )

5.480 +0.720 (+15.13%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 4.900 5.490 4.890 5.480 6,516,639 +0.72(+15.13%)
Feb 28, 2024 4.630 4.860 4.520 4.760 4,142,817 +0.15(+3.25%)
Feb 27, 2024 4.440 4.640 4.435 4.610 3,079,566 +0.20(+4.54%)
Feb 26, 2024 4.330 4.440 4.170 4.410 2,189,778 +0.11(+2.56%)
Feb 23, 2024 4.280 4.345 4.100 4.300 1,901,529 +0.09(+2.14%)
Feb 22, 2024 4.350 4.370 4.190 4.210 1,699,962 -0.12(-2.77%)
Feb 21, 2024 4.320 4.396 4.225 4.330 1,670,524 +0.03(+0.70%)
Feb 20, 2024 4.590 4.600 4.230 4.300 2,630,615 -0.30(-6.52%)
Feb 16, 2024 4.550 4.730 4.470 4.600 2,832,072 +0.05(+1.10%)
Feb 15, 2024 4.570 4.640 4.340 4.550 2,395,930 +0.03(+0.66%)
Feb 14, 2024 4.250 4.530 4.220 4.520 2,474,532 +0.35(+8.39%)
Feb 13, 2024 4.410 4.430 4.075 4.170 3,476,378 -0.36(-7.95%)
Feb 12, 2024 4.220 4.590 4.220 4.530 4,823,084 +0.30(+7.09%)
Feb 09, 2024 4.140 4.230 4.070 4.230 1,953,451 +0.11(+2.67%)
Feb 08, 2024 4.070 4.200 3.950 4.120 1,628,528 +0.05(+1.23%)
Feb 07, 2024 4.110 4.150 4.000 4.070 1,491,146 -0.02(-0.49%)
Feb 06, 2024 3.840 4.120 3.835 4.090 3,479,668 +0.26(+6.79%)
Feb 05, 2024 4.090 4.110 3.810 3.830 4,179,213 -0.38(-9.03%)
Feb 02, 2024 4.260 4.280 4.105 4.210 2,490,480 -0.14(-3.22%)
Feb 01, 2024 4.410 4.460 4.230 4.350 2,209,774 -0.01(-0.23%)
Jan 31, 2024 4.510 4.580 4.360 4.360 2,830,950 -0.16(-3.54%)
Jan 30, 2024 4.740 4.750 4.470 4.520 2,033,062 -0.19(-4.03%)
Jan 29, 2024 4.640 4.710 4.440 4.710 2,024,108 +0.10(+2.17%)
Jan 26, 2024 4.620 4.750 4.550 4.610 1,953,461 -0.01(-0.22%)
Jan 25, 2024 4.760 4.780 4.550 4.620 1,952,056 -0.11(-2.33%)
Jan 24, 2024 4.710 4.980 4.695 4.730 3,906,850 +0.18(+3.96%)
Jan 23, 2024 4.750 4.860 4.550 4.550 2,047,092 -0.06(-1.30%)
Jan 22, 2024 4.410 4.710 4.330 4.610 2,186,892 +0.07(+1.54%)
Jan 19, 2024 4.830 4.840 4.270 4.540 4,111,719 -0.33(-6.78%)
Jan 18, 2024 5.120 5.150 4.820 4.870 2,035,834 -0.16(-3.18%)
Jan 17, 2024 5.120 5.120 4.940 5.030 2,689,633 -0.18(-3.45%)
Jan 16, 2024 5.470 5.490 5.170 5.210 2,816,491 -0.31(-5.62%)
Jan 12, 2024 5.430 5.630 5.430 5.520 2,023,678 +0.13(+2.41%)
Jan 11, 2024 5.850 5.850 5.370 5.390 4,557,969 -0.48(-8.18%)
Jan 10, 2024 5.960 5.990 5.810 5.870 2,055,572 -0.11(-1.84%)
Jan 09, 2024 6.060 6.090 5.950 5.980 1,559,835 -0.13(-2.13%)
Jan 08, 2024 6.050 6.145 5.945 6.110 1,636,033 +0.04(+0.66%)
Jan 05, 2024 6.060 6.130 5.970 6.070 1,875,773 -0.03(-0.49%)
Jan 04, 2024 6.130 6.200 6.055 6.100 1,414,726 -0.06(-0.97%)
Jan 03, 2024 6.180 6.230 6.050 6.160 2,457,234 -0.17(-2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.