Skip to main content

Lithium Americas Corp (NY: LAC )

7.080 -0.260 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 7.340 7.710 7.045 7.080 3,309,304 -0.26(-3.54%)
Apr 11, 2024 7.190 7.350 7.050 7.340 3,134,088 +0.15(+2.09%)
Apr 10, 2024 6.860 7.210 6.681 7.190 2,930,491 +0.23(+3.30%)
Apr 09, 2024 6.700 6.970 6.665 6.960 2,300,564 +0.28(+4.19%)
Apr 08, 2024 6.810 6.970 6.640 6.680 2,371,177 -0.14(-2.05%)
Apr 05, 2024 6.700 7.025 6.530 6.820 3,057,122 +0.10(+1.49%)
Apr 04, 2024 7.220 7.380 6.710 6.720 4,762,621 -0.37(-5.22%)
Apr 03, 2024 6.870 7.150 6.800 7.090 3,518,893 +0.04(+0.57%)
Apr 02, 2024 6.830 7.070 6.670 7.050 3,269,889 +0.03(+0.43%)
Apr 01, 2024 6.800 7.250 6.778 7.020 4,458,149 +0.30(+4.46%)
Mar 28, 2024 6.740 6.755 6.755 6.720 2,152,481 -0.02(-0.30%)
Mar 27, 2024 6.620 6.828 6.505 6.740 2,486,007 +0.12(+1.81%)
Mar 26, 2024 6.930 6.960 6.430 6.620 4,239,214 -0.24(-3.50%)
Mar 25, 2024 7.070 7.410 6.840 6.860 5,905,239 -0.07(-1.01%)
Mar 22, 2024 6.450 7.120 6.330 6.930 7,586,933 +0.52(+8.11%)
Mar 21, 2024 6.170 6.540 5.990 6.410 4,460,870 +0.42(+7.01%)
Mar 20, 2024 5.610 6.080 5.430 5.990 3,825,997 +0.43(+7.73%)
Mar 19, 2024 5.650 5.730 5.430 5.560 3,811,416 -0.17(-2.97%)
Mar 18, 2024 6.560 6.580 5.670 5.730 7,322,694 -0.74(-11.44%)
Mar 15, 2024 6.480 6.760 6.090 6.470 12,608,461 +0.48(+8.01%)
Mar 14, 2024 6.830 7.650 5.900 5.990 21,433,740 +0.26(+4.54%)
Mar 13, 2024 5.590 5.780 5.480 5.730 3,344,806 +0.10(+1.78%)
Mar 12, 2024 5.840 5.910 5.505 5.630 2,504,096 -0.20(-3.43%)
Mar 11, 2024 5.450 5.930 5.430 5.830 4,575,829 +0.51(+9.59%)
Mar 08, 2024 5.400 5.570 5.290 5.320 1,693,965 -0.02(-0.37%)
Mar 07, 2024 5.500 5.570 5.290 5.340 2,436,857 -0.02(-0.37%)
Mar 06, 2024 5.040 5.410 5.000 5.360 2,887,410 +0.40(+8.06%)
Mar 05, 2024 5.160 5.180 4.885 4.960 3,204,140 -0.47(-8.66%)
Mar 04, 2024 5.680 5.680 5.345 5.430 3,580,427 -0.22(-3.89%)
Mar 01, 2024 5.710 5.795 5.331 5.650 5,824,988 +0.17(+3.10%)
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 1,628,508 +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%)
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.