Lithium Americas Corp. (FRA:WUC)
Germany · Delayed Price · Currency is EUR 3.285
-0.185 (-5.33%)
At close: Jun 26, 2026
FRA:WUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.41 | 3.41 | 3.29 | 3.29 | 3.29 | -5.33% | 130 |
| Jun 25, 2026 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | -1.42% | 598 |
| Jun 24, 2026 | 3.63 | 3.64 | 3.52 | 3.52 | 3.52 | -4.09% | 63 |
| Jun 23, 2026 | 3.73 | 3.73 | 3.67 | 3.67 | 3.67 | -2.78% | - |
| Jun 22, 2026 | 3.79 | 3.79 | 3.78 | 3.78 | 3.78 | 0.94% | - |
| Jun 19, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -0.40% | 400 |
| Jun 18, 2026 | 3.84 | 3.89 | 3.76 | 3.76 | 3.76 | -1.83% | 178 |
| Jun 17, 2026 | 3.81 | 3.89 | 3.81 | 3.83 | 3.83 | -2.30% | 775 |
| Jun 16, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -2.37% | 400 |
| Jun 15, 2026 | 3.96 | 4.06 | 3.96 | 4.01 | 4.01 | 4.43% | 1,813 |
| Jun 12, 2026 | 3.82 | 3.88 | 3.82 | 3.84 | 3.84 | 6.67% | 3,135 |
| Jun 11, 2026 | 3.59 | 3.74 | 3.59 | 3.60 | 3.60 | 0.42% | 5,247 |
| Jun 10, 2026 | 3.75 | 3.80 | 3.59 | 3.59 | 3.59 | -4.65% | 6,055 |
| Jun 9, 2026 | 3.98 | 4.01 | 3.76 | 3.76 | 3.76 | -6.93% | 5,389 |
| Jun 8, 2026 | 3.93 | 4.09 | 3.93 | 4.04 | 4.04 | 1.00% | 1,190 |
| Jun 5, 2026 | 4.35 | 4.35 | 4.00 | 4.00 | 4.00 | -9.09% | 1,175 |
| Jun 4, 2026 | 4.45 | 4.48 | 4.40 | 4.40 | 4.40 | -1.90% | - |
| Jun 3, 2026 | 4.89 | 4.89 | 4.49 | 4.49 | 4.49 | -8.84% | 205 |
| Jun 2, 2026 | 5.10 | 5.45 | 4.92 | 4.92 | 4.92 | 5.24% | 14,986 |
| Jun 1, 2026 | 4.41 | 4.68 | 4.39 | 4.68 | 4.68 | 5.65% | 4,381 |
| May 29, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | -0.34% | - |
| May 28, 2026 | 4.30 | 4.44 | 4.26 | 4.44 | 4.44 | 5.46% | 2,000 |
| May 27, 2026 | 4.25 | 4.25 | 4.20 | 4.21 | 4.21 | -2.77% | 100 |
| May 26, 2026 | 4.24 | 4.33 | 4.17 | 4.33 | 4.33 | 8.11% | 27,631 |
| May 25, 2026 | 4.22 | 4.28 | 4.01 | 4.01 | 4.01 | -6.32% | 705 |
| May 22, 2026 | 4.29 | 4.40 | 4.28 | 4.28 | 4.28 | 0.71% | 727 |
| May 21, 2026 | 4.17 | 4.25 | 4.06 | 4.25 | 4.25 | 3.03% | 5,873 |
| May 20, 2026 | 3.97 | 4.12 | 3.97 | 4.12 | 4.12 | 2.49% | 3,189 |
| May 19, 2026 | 4.10 | 4.13 | 4.00 | 4.02 | 4.02 | -6.29% | 474 |
| May 18, 2026 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | -3.60% | - |
| May 15, 2026 | 4.25 | 4.45 | 4.24 | 4.45 | 4.45 | 1.14% | 1,550 |
| May 14, 2026 | 4.63 | 4.68 | 4.37 | 4.40 | 4.40 | -6.18% | 1,163 |
| May 13, 2026 | 4.72 | 4.74 | 4.69 | 4.69 | 4.69 | -2.90% | 2,000 |
| May 12, 2026 | 4.93 | 4.94 | 4.83 | 4.83 | 4.83 | 0.52% | 1,500 |
| May 11, 2026 | 4.80 | 4.81 | 4.66 | 4.81 | 4.81 | 1.37% | 1,533 |
| May 8, 2026 | 4.80 | 4.83 | 4.74 | 4.74 | 4.74 | -5.95% | 250 |
| May 7, 2026 | 5.07 | 5.10 | 5.00 | 5.04 | 5.04 | -2.51% | 561 |
| May 6, 2026 | 4.76 | 5.17 | 4.70 | 5.17 | 5.17 | 8.84% | 7,935 |
| May 5, 2026 | 4.79 | 4.79 | 4.73 | 4.75 | 4.75 | -0.21% | 100 |
| May 4, 2026 | 4.92 | 4.92 | 4.69 | 4.76 | 4.76 | -2.26% | 7,845 |
| Apr 30, 2026 | 4.22 | 4.87 | 4.21 | 4.87 | 4.87 | 13.65% | 7,115 |
| Apr 29, 2026 | 4.19 | 4.30 | 4.19 | 4.29 | 4.29 | -0.35% | 911 |
| Apr 28, 2026 | 4.43 | 4.43 | 4.30 | 4.30 | 4.30 | - | - |
| Apr 27, 2026 | 4.03 | 4.30 | 3.96 | 4.30 | 4.30 | 7.77% | 6,500 |
| Apr 24, 2026 | 4.06 | 4.10 | 3.99 | 3.99 | 3.99 | -1.36% | 3,050 |
| Apr 23, 2026 | 4.19 | 4.19 | 3.95 | 4.05 | 4.05 | -2.18% | 2,000 |
| Apr 22, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | -2.13% | - |
| Apr 21, 2026 | 4.24 | 4.35 | 4.23 | 4.23 | 4.23 | -1.29% | 1,756 |
| Apr 20, 2026 | 4.05 | 4.28 | 3.97 | 4.28 | 4.28 | 2.39% | 5,000 |
| Apr 17, 2026 | 4.13 | 4.21 | 4.13 | 4.18 | 4.18 | 2.58% | 3,750 |