Lithium Americas Corp. (BCBA:LAC)
Argentina · Delayed Price · Currency is ARS 7,340.00
-10.00 (-0.14%)
Last updated: May 22, 2026, 3:12 PM BRT
BCBA:LAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,495.00 | 7,645.00 | 7,245.00 | 7,275.00 | 7,275.00 | -1.02% | 23,557 |
| May 21, 2026 | 7,090.00 | 7,445.00 | 7,085.00 | 7,350.00 | 7,350.00 | 4.26% | 22,149 |
| May 20, 2026 | 6,955.00 | 7,130.00 | 6,850.00 | 7,050.00 | 7,050.00 | 2.03% | 37,638 |
| May 19, 2026 | 7,195.00 | 7,195.00 | 6,760.00 | 6,910.00 | 6,910.00 | -2.81% | 28,233 |
| May 18, 2026 | 7,420.00 | 7,420.00 | 7,010.00 | 7,110.00 | 7,110.00 | -4.05% | 45,340 |
| May 15, 2026 | 7,435.00 | 7,735.00 | 7,295.00 | 7,410.00 | 7,410.00 | -2.31% | 43,152 |
| May 14, 2026 | 7,880.00 | 7,880.00 | 7,480.00 | 7,585.00 | 7,585.00 | -6.36% | 109,938 |
| May 13, 2026 | 8,190.00 | 8,275.00 | 7,875.00 | 8,100.00 | 8,100.00 | -1.28% | 48,584 |
| May 12, 2026 | 8,395.00 | 8,555.00 | 7,860.00 | 8,205.00 | 8,205.00 | -3.81% | 110,318 |
| May 11, 2026 | 8,340.00 | 8,750.00 | 8,005.00 | 8,530.00 | 8,530.00 | 3.90% | 64,667 |
| May 8, 2026 | 8,395.00 | 8,475.00 | 8,075.00 | 8,210.00 | 8,210.00 | -2.03% | 46,682 |
| May 7, 2026 | 8,880.00 | 8,925.00 | 8,340.00 | 8,380.00 | 8,380.00 | -5.36% | 49,860 |
| May 6, 2026 | 8,400.00 | 8,950.00 | 8,355.00 | 8,855.00 | 8,855.00 | 8.92% | 168,630 |
| May 5, 2026 | 8,295.00 | 8,430.00 | 8,030.00 | 8,130.00 | 8,130.00 | -1.45% | 45,265 |
| May 4, 2026 | 8,620.00 | 8,700.00 | 8,045.00 | 8,250.00 | 8,250.00 | -3.85% | 73,571 |
| Apr 30, 2026 | 7,650.00 | 8,625.00 | 7,650.00 | 8,580.00 | 8,580.00 | 17.21% | 192,588 |
| Apr 29, 2026 | 7,395.00 | 7,465.00 | 7,050.00 | 7,320.00 | 7,320.00 | -0.48% | 70,048 |
| Apr 28, 2026 | 7,950.00 | 7,950.00 | 7,145.00 | 7,355.00 | 7,355.00 | -7.37% | 91,503 |
| Apr 27, 2026 | 6,990.00 | 8,015.00 | 6,990.00 | 7,940.00 | 7,940.00 | 14.82% | 162,399 |
| Apr 24, 2026 | 7,025.00 | 7,095.00 | 6,855.00 | 6,915.00 | 6,915.00 | -0.50% | 57,034 |
| Apr 23, 2026 | 7,340.00 | 7,340.00 | 6,735.00 | 6,950.00 | 6,950.00 | -5.25% | 245,532 |
| Apr 22, 2026 | 7,145.00 | 7,345.00 | 7,130.00 | 7,335.00 | 7,335.00 | 5.69% | 21,259 |
| Apr 21, 2026 | 7,310.00 | 7,360.00 | 6,905.00 | 6,940.00 | 6,940.00 | -5.13% | 62,044 |
| Apr 20, 2026 | 7,060.00 | 7,585.00 | 7,060.00 | 7,315.00 | 7,315.00 | 3.17% | 51,437 |
| Apr 17, 2026 | 7,215.00 | 7,260.00 | 7,030.00 | 7,090.00 | 7,090.00 | 0.21% | 41,255 |
| Apr 16, 2026 | 6,800.00 | 7,105.00 | 6,600.00 | 7,075.00 | 7,075.00 | 6.87% | 130,782 |
| Apr 15, 2026 | 6,600.00 | 6,780.00 | 6,530.00 | 6,620.00 | 6,620.00 | 1.85% | 59,276 |
| Apr 14, 2026 | 6,520.00 | 6,525.00 | 6,405.00 | 6,500.00 | 6,500.00 | 1.09% | 74,350 |
| Apr 13, 2026 | 5,945.00 | 6,520.00 | 5,895.00 | 6,430.00 | 6,430.00 | 7.80% | 77,023 |
| Apr 10, 2026 | 6,045.00 | 6,310.00 | 5,945.00 | 5,965.00 | 5,965.00 | -1.00% | 46,927 |
| Apr 9, 2026 | 6,135.00 | 6,235.00 | 6,005.00 | 6,025.00 | 6,025.00 | -2.03% | 113,258 |
| Apr 8, 2026 | 6,170.00 | 6,245.00 | 6,050.00 | 6,150.00 | 6,150.00 | 4.24% | 40,212 |
| Apr 7, 2026 | 6,010.00 | 6,010.00 | 5,775.00 | 5,900.00 | 5,900.00 | -1.75% | 32,797 |
| Apr 6, 2026 | 6,060.00 | 6,090.00 | 5,900.00 | 6,005.00 | 6,005.00 | 1.69% | 22,436 |
| Apr 1, 2026 | 5,990.00 | 6,070.00 | 5,845.00 | 5,905.00 | 5,905.00 | 0.85% | 27,676 |
| Mar 31, 2026 | 5,735.00 | 5,910.00 | 5,630.00 | 5,855.00 | 5,855.00 | 3.72% | 41,040 |
| Mar 30, 2026 | 5,925.00 | 6,075.00 | 5,550.00 | 5,645.00 | 5,645.00 | -2.00% | 50,205 |
| Mar 27, 2026 | 5,630.00 | 5,855.00 | 5,600.00 | 5,760.00 | 5,760.00 | 2.31% | 31,449 |
| Mar 26, 2026 | 5,770.00 | 5,830.00 | 5,610.00 | 5,630.00 | 5,630.00 | -4.33% | 230,144 |
| Mar 25, 2026 | 6,015.00 | 6,085.00 | 5,840.00 | 5,885.00 | 5,885.00 | 1.90% | 43,520 |
| Mar 23, 2026 | 5,615.00 | 5,815.00 | 5,495.00 | 5,775.00 | 5,775.00 | 6.16% | 37,960 |
| Mar 20, 2026 | 5,855.00 | 5,855.00 | 5,400.00 | 5,440.00 | 5,440.00 | -8.03% | 86,484 |
| Mar 19, 2026 | 5,985.00 | 6,020.00 | 5,550.00 | 5,915.00 | 5,915.00 | -6.11% | 155,733 |
| Mar 18, 2026 | 6,500.00 | 6,505.00 | 6,280.00 | 6,300.00 | 6,300.00 | -4.18% | 26,598 |
| Mar 17, 2026 | 6,490.00 | 6,685.00 | 6,480.00 | 6,575.00 | 6,575.00 | 1.54% | 21,232 |
| Mar 16, 2026 | 6,530.00 | 6,600.00 | 6,260.00 | 6,475.00 | 6,475.00 | 1.25% | 24,728 |
| Mar 13, 2026 | 6,670.00 | 6,670.00 | 6,370.00 | 6,395.00 | 6,395.00 | -3.91% | 81,158 |
| Mar 12, 2026 | 6,660.00 | 6,725.00 | 6,500.00 | 6,655.00 | 6,655.00 | -1.92% | 26,228 |
| Mar 11, 2026 | 6,865.00 | 6,900.00 | 6,645.00 | 6,785.00 | 6,785.00 | -0.80% | 12,802 |
| Mar 10, 2026 | 6,895.00 | 7,045.00 | 6,780.00 | 6,840.00 | 6,840.00 | -0.22% | 99,938 |