Lithium Americas Corp. (BCBA:LACD)
Argentina · Delayed Price · Currency is ARS · Price in USD 2.990
-0.060 (-1.97%)
Last updated: Jul 24, 2026, 2:56 PM BRT
BCBA:LACD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.00 | 3.05 | 2.96 | 2.97 | 2.97 | -2.62% | 15,194 |
| Jul 23, 2026 | 3.15 | 3.21 | 3.00 | 3.05 | 3.05 | -6.01% | 15,297 |
| Jul 22, 2026 | 3.24 | 3.27 | 3.14 | 3.25 | 3.25 | 0.93% | 4,987 |
| Jul 21, 2026 | 3.11 | 3.25 | 3.03 | 3.22 | 3.22 | 5.41% | 28,575 |
| Jul 20, 2026 | 3.02 | 3.07 | 3.00 | 3.05 | 3.05 | -0.81% | 5,343 |
| Jul 17, 2026 | 3.03 | 3.16 | 2.98 | 3.08 | 3.08 | 0.33% | 6,183 |
| Jul 16, 2026 | 3.23 | 3.23 | 3.03 | 3.07 | 3.07 | -4.96% | 7,894 |
| Jul 15, 2026 | 3.30 | 3.43 | 3.15 | 3.23 | 3.23 | -0.77% | 2,933 |
| Jul 14, 2026 | 3.30 | 3.40 | 3.23 | 3.25 | 3.25 | -0.46% | 7,415 |
| Jul 13, 2026 | 3.54 | 3.54 | 3.24 | 3.27 | 3.27 | -5.09% | 13,780 |
| Jul 10, 2026 | 3.84 | 3.84 | 3.42 | 3.44 | 3.44 | -6.78% | 9,943 |
| Jul 8, 2026 | 3.76 | 3.80 | 3.62 | 3.69 | 3.69 | -1.99% | 3,709 |
| Jul 7, 2026 | 3.80 | 3.90 | 3.61 | 3.77 | 3.77 | -4.44% | 2,522 |
| Jul 6, 2026 | 3.96 | 4.00 | 3.83 | 3.94 | 3.94 | -0.76% | 1,636 |
| Jul 3, 2026 | 4.03 | 4.09 | 3.86 | 3.97 | 3.97 | 1.79% | 579 |
| Jul 2, 2026 | 3.95 | 4.27 | 3.86 | 3.90 | 3.90 | -1.89% | 2,858 |
| Jul 1, 2026 | 4.01 | 4.10 | 3.96 | 3.98 | 3.98 | -0.38% | 1,268 |
| Jun 30, 2026 | 3.93 | 4.06 | 3.85 | 3.99 | 3.99 | 2.31% | 5,346 |
| Jun 29, 2026 | 3.90 | 3.96 | 3.80 | 3.90 | 3.90 | -2.62% | 1,910 |
| Jun 26, 2026 | 3.98 | 4.04 | 3.90 | 4.01 | 4.01 | 0.88% | 4,670 |
| Jun 25, 2026 | 4.25 | 4.25 | 3.83 | 3.97 | 3.97 | -3.99% | 2,198 |
| Jun 24, 2026 | 4.25 | 4.25 | 4.03 | 4.14 | 4.14 | -3.27% | 2,698 |
| Jun 23, 2026 | 4.34 | 4.48 | 4.26 | 4.28 | 4.28 | -2.95% | 3,213 |
| Jun 22, 2026 | 4.44 | 4.63 | 4.41 | 4.41 | 4.41 | -4.24% | 1,030 |
| Jun 19, 2026 | 4.67 | 4.67 | 4.42 | 4.60 | 4.60 | 2.22% | 314 |
| Jun 18, 2026 | 4.50 | 4.61 | 4.49 | 4.50 | 4.50 | -2.17% | 1,402 |
| Jun 17, 2026 | 4.73 | 4.82 | 4.55 | 4.60 | 4.60 | -0.54% | 3,688 |
| Jun 16, 2026 | 4.84 | 4.84 | 4.55 | 4.63 | 4.63 | -1.39% | 1,491 |
| Jun 12, 2026 | 4.56 | 4.75 | 4.56 | 4.69 | 4.69 | 2.85% | 2,189 |
| Jun 11, 2026 | 4.26 | 4.67 | 4.19 | 4.56 | 4.56 | 6.29% | 4,396 |
| Jun 10, 2026 | 4.52 | 4.52 | 4.24 | 4.29 | 4.29 | -6.13% | 2,557 |
| Jun 9, 2026 | 4.88 | 4.88 | 4.36 | 4.57 | 4.57 | -3.38% | 7,254 |
| Jun 8, 2026 | 4.82 | 4.94 | 4.73 | 4.73 | 4.73 | - | 4,020 |
| Jun 5, 2026 | 5.21 | 5.21 | 4.69 | 4.73 | 4.73 | -10.25% | 26,752 |
| Jun 4, 2026 | 5.38 | 5.39 | 5.18 | 5.27 | 5.27 | -3.66% | 1,301 |
| Jun 3, 2026 | 5.80 | 6.00 | 5.39 | 5.47 | 5.47 | -8.38% | 7,356 |
| Jun 2, 2026 | 6.00 | 6.59 | 5.89 | 5.97 | 5.97 | 4.74% | 26,488 |
| Jun 1, 2026 | 5.25 | 5.77 | 5.25 | 5.70 | 5.70 | 6.34% | 5,093 |
| May 29, 2026 | 5.25 | 5.46 | 5.20 | 5.36 | 5.36 | -0.92% | 1,232 |
| May 28, 2026 | 5.35 | 5.47 | 5.15 | 5.41 | 5.41 | 2.66% | 1,813 |
| May 27, 2026 | 5.11 | 5.29 | 5.00 | 5.27 | 5.27 | 1.15% | 3,258 |
| May 26, 2026 | 5.07 | 5.30 | 5.03 | 5.21 | 5.21 | 2.16% | 1,667 |
| May 22, 2026 | 5.30 | 5.37 | 5.10 | 5.10 | 5.10 | -1.73% | 675 |
| May 21, 2026 | 4.98 | 5.36 | 4.98 | 5.19 | 5.19 | 4.95% | 1,317 |
| May 20, 2026 | 4.85 | 5.03 | 4.83 | 4.95 | 4.95 | 2.28% | 2,165 |
| May 19, 2026 | 4.95 | 4.95 | 4.75 | 4.84 | 4.84 | -2.81% | 5,843 |
| May 18, 2026 | 5.15 | 5.15 | 4.93 | 4.98 | 4.98 | -4.33% | 1,358 |
| May 15, 2026 | 5.24 | 5.34 | 5.11 | 5.20 | 5.20 | -2.44% | 1,195 |
| May 14, 2026 | 5.64 | 5.64 | 5.25 | 5.33 | 5.33 | -6.49% | 6,712 |
| May 13, 2026 | 5.75 | 5.77 | 5.52 | 5.70 | 5.70 | -2.23% | 1,860 |