Lithium Americas Corp. (FRA:WUC)
Germany · Delayed Price · Currency is EUR 4.045
-0.090 (-2.18%)
At close: Apr 23, 2026
FRA:WUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 3.88 | 4.08 | 3.88 | 4.08 | 4.08 | 8.81% | 968 |
| Apr 15, 2026 | 3.69 | 3.79 | 3.69 | 3.75 | 3.75 | -0.93% | 1,777 |
| Apr 14, 2026 | 3.80 | 3.80 | 3.70 | 3.78 | 3.78 | 10.36% | 11,950 |
| Apr 13, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.70% | - |
| Apr 10, 2026 | 3.48 | 3.63 | 3.47 | 3.52 | 3.52 | -0.28% | 1,588 |
| Apr 9, 2026 | 3.58 | 3.58 | 3.53 | 3.53 | 3.53 | 0.14% | 474 |
| Apr 8, 2026 | 3.52 | 3.58 | 3.52 | 3.53 | 3.53 | 2.92% | 310 |
| Apr 7, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | -2.03% | 387 |
| Apr 2, 2026 | 3.28 | 3.50 | 3.27 | 3.50 | 3.50 | 1.69% | 2,208 |
| Apr 1, 2026 | 3.41 | 3.44 | 3.40 | 3.44 | 3.44 | 2.72% | 60 |
| Mar 31, 2026 | 3.33 | 3.35 | 3.32 | 3.35 | 3.35 | -0.62% | - |
| Mar 30, 2026 | 3.39 | 3.53 | 3.37 | 3.37 | 3.37 | -0.27% | 7,884 |
| Mar 27, 2026 | 3.47 | 3.47 | 3.38 | 3.38 | 3.38 | 0.81% | 200 |
| Mar 26, 2026 | 3.51 | 3.51 | 3.35 | 3.35 | 3.35 | -5.58% | 5,515 |
| Mar 25, 2026 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | 2.28% | - |
| Mar 24, 2026 | 3.40 | 3.47 | 3.36 | 3.47 | 3.47 | 4.90% | 2,160 |
| Mar 23, 2026 | 3.01 | 3.31 | 3.01 | 3.31 | 3.31 | 2.99% | 10 |
| Mar 20, 2026 | 3.49 | 3.50 | 3.21 | 3.21 | 3.21 | -8.99% | 3,394 |
| Mar 19, 2026 | 3.68 | 3.70 | 3.33 | 3.53 | 3.53 | -6.34% | 2,626 |
| Mar 18, 2026 | 3.88 | 3.90 | 3.77 | 3.77 | 3.77 | -2.49% | 2,000 |
| Mar 17, 2026 | 3.78 | 3.86 | 3.77 | 3.86 | 3.86 | 0.52% | 65 |
| Mar 16, 2026 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | -1.18% | 1,500 |
| Mar 13, 2026 | 3.94 | 3.98 | 3.89 | 3.89 | 3.89 | -0.69% | 103 |
| Mar 12, 2026 | 3.97 | 4.03 | 3.92 | 3.92 | 3.92 | -2.61% | 12 |
| Mar 11, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -1.23% | 1,000 |
| Mar 10, 2026 | 3.94 | 4.07 | 3.94 | 4.07 | 4.07 | 7.13% | 500 |
| Mar 9, 2026 | 3.91 | 3.91 | 3.80 | 3.80 | 3.80 | -3.14% | 3,373 |
| Mar 6, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | -3.82% | 305 |
| Mar 5, 2026 | 4.23 | 4.23 | 4.08 | 4.08 | 4.08 | -0.34% | 1,985 |
| Mar 4, 2026 | 4.06 | 4.20 | 3.96 | 4.09 | 4.09 | 0.81% | 450 |
| Mar 3, 2026 | 4.17 | 4.21 | 4.06 | 4.06 | 4.06 | -0.56% | 2,150 |
| Mar 2, 2026 | 4.17 | 4.17 | 4.08 | 4.08 | 4.08 | -3.50% | - |
| Feb 27, 2026 | 4.33 | 4.33 | 4.23 | 4.23 | 4.23 | -1.38% | 82 |
| Feb 26, 2026 | 4.26 | 4.29 | 4.26 | 4.29 | 4.29 | -4.09% | - |
| Feb 25, 2026 | 4.27 | 4.48 | 4.27 | 4.47 | 4.47 | 8.89% | 2,012 |
| Feb 24, 2026 | 3.91 | 4.11 | 3.91 | 4.11 | 4.11 | 7.65% | 1,237 |
| Feb 23, 2026 | 3.80 | 3.87 | 3.76 | 3.82 | 3.82 | -0.21% | 520 |
| Feb 20, 2026 | 3.97 | 3.97 | 3.82 | 3.82 | 3.82 | 0.63% | 240 |
| Feb 19, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -1.55% | 857 |
| Feb 18, 2026 | 3.83 | 3.89 | 3.83 | 3.86 | 3.86 | 4.16% | 1,009 |
| Feb 17, 2026 | 3.89 | 3.89 | 3.71 | 3.71 | 3.71 | -4.29% | 2,400 |
| Feb 16, 2026 | 3.87 | 3.88 | 3.87 | 3.87 | 3.87 | 2.52% | - |
| Feb 13, 2026 | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | -2.70% | 1,150 |
| Feb 12, 2026 | 3.99 | 4.07 | 3.88 | 3.88 | 3.88 | -5.13% | 930 |
| Feb 11, 2026 | 3.97 | 4.09 | 3.97 | 4.09 | 4.09 | 2.02% | - |