Lithium Americas (Argentina) Corp. (TSX: LAAC)
Canada
· Delayed Price · Currency is CAD 3.900
-0.040 (-1.02%)
Dec 20, 2024, 4:00 PM EST
TSX: LAAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.88 | 4.01 | 3.88 | 3.90 | 3.90 | -1.02% | 210,563 |
| Dec 19, 2024 | 3.96 | 4.05 | 3.91 | 3.94 | 3.94 | 0.77% | 171,800 |
| Dec 18, 2024 | 4.21 | 4.26 | 3.90 | 3.91 | 3.91 | -8.00% | 301,326 |
| Dec 17, 2024 | 4.29 | 4.43 | 4.22 | 4.25 | 4.25 | -2.07% | 162,100 |
| Dec 16, 2024 | 4.37 | 4.44 | 4.29 | 4.34 | 4.34 | -1.36% | 149,900 |
| Dec 13, 2024 | 4.40 | 4.46 | 4.28 | 4.40 | 4.40 | -1.12% | 160,724 |
| Dec 12, 2024 | 4.32 | 4.56 | 4.20 | 4.45 | 4.45 | 3.97% | 244,600 |
| Dec 11, 2024 | 4.39 | 4.39 | 4.22 | 4.28 | 4.28 | -2.06% | 195,000 |
| Dec 10, 2024 | 4.53 | 4.53 | 4.28 | 4.37 | 4.37 | -4.59% | 322,502 |
| Dec 9, 2024 | 4.50 | 4.76 | 4.49 | 4.58 | 4.58 | 3.85% | 486,300 |
| Dec 6, 2024 | 4.46 | 4.60 | 4.39 | 4.41 | 4.41 | -0.90% | 202,700 |
| Dec 5, 2024 | 4.34 | 4.48 | 4.29 | 4.45 | 4.45 | 1.83% | 276,300 |
| Dec 4, 2024 | 4.70 | 4.72 | 4.28 | 4.37 | 4.37 | -7.02% | 412,500 |
| Dec 3, 2024 | 4.61 | 4.75 | 4.60 | 4.70 | 4.70 | 0.43% | 230,200 |
| Dec 2, 2024 | 4.82 | 4.87 | 4.60 | 4.68 | 4.68 | -2.30% | 163,700 |
| Nov 29, 2024 | 4.82 | 4.87 | 4.70 | 4.79 | 4.79 | 1.70% | 260,246 |
| Nov 28, 2024 | 4.57 | 4.75 | 4.57 | 4.71 | 4.71 | 1.51% | 76,000 |
| Nov 27, 2024 | 4.58 | 4.76 | 4.58 | 4.64 | 4.64 | 1.31% | 184,338 |
| Nov 26, 2024 | 4.76 | 4.80 | 4.54 | 4.58 | 4.58 | -5.95% | 242,114 |
| Nov 25, 2024 | 4.69 | 4.87 | 4.52 | 4.87 | 4.87 | 3.84% | 509,700 |
| Nov 22, 2024 | 4.63 | 4.69 | 4.53 | 4.69 | 4.69 | -1.05% | 241,514 |
| Nov 21, 2024 | 4.43 | 4.74 | 4.43 | 4.74 | 4.74 | 5.57% | 344,605 |
| Nov 20, 2024 | 4.37 | 4.51 | 4.35 | 4.49 | 4.49 | 2.51% | 177,301 |
| Nov 19, 2024 | 4.31 | 4.54 | 4.31 | 4.38 | 4.38 | 0.46% | 143,100 |
| Nov 18, 2024 | 4.33 | 4.52 | 4.32 | 4.36 | 4.36 | 1.40% | 219,500 |
| Nov 15, 2024 | 4.34 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 137,200 |
| Nov 14, 2024 | 4.52 | 4.57 | 4.33 | 4.40 | 4.40 | -2.22% | 189,130 |
| Nov 13, 2024 | 4.44 | 4.71 | 4.44 | 4.50 | 4.50 | 1.12% | 259,925 |
| Nov 12, 2024 | 4.66 | 4.66 | 4.43 | 4.45 | 4.45 | -6.90% | 258,900 |
| Nov 11, 2024 | 4.54 | 4.81 | 4.50 | 4.78 | 4.78 | 5.75% | 243,401 |
| Nov 8, 2024 | 4.41 | 4.52 | 4.31 | 4.52 | 4.52 | 0.22% | 258,748 |
| Nov 7, 2024 | 4.67 | 4.88 | 4.51 | 4.51 | 4.51 | -3.43% | 374,822 |
| Nov 6, 2024 | 4.68 | 4.70 | 4.24 | 4.67 | 4.67 | -4.11% | 600,200 |
| Nov 5, 2024 | 4.85 | 4.91 | 4.76 | 4.87 | 4.87 | 1.04% | 209,246 |
| Nov 4, 2024 | 4.92 | 5.00 | 4.79 | 4.82 | 4.82 | -4.74% | 335,400 |
| Nov 1, 2024 | 4.90 | 5.14 | 4.90 | 5.06 | 5.06 | 4.55% | 245,000 |
| Oct 31, 2024 | 4.94 | 4.96 | 4.72 | 4.84 | 4.84 | -3.01% | 527,405 |
| Oct 30, 2024 | 5.20 | 5.23 | 4.88 | 4.99 | 4.99 | -5.13% | 288,501 |
| Oct 29, 2024 | 5.15 | 5.50 | 5.11 | 5.26 | 5.26 | 2.53% | 359,900 |
| Oct 28, 2024 | 4.85 | 5.16 | 4.85 | 5.13 | 5.13 | 6.21% | 538,700 |
| Oct 25, 2024 | 5.06 | 5.07 | 4.78 | 4.83 | 4.83 | -4.17% | 478,900 |
| Oct 24, 2024 | 4.88 | 5.13 | 4.87 | 5.04 | 5.04 | 4.78% | 465,000 |
| Oct 23, 2024 | 4.97 | 5.06 | 4.74 | 4.81 | 4.81 | -5.50% | 261,600 |
| Oct 22, 2024 | 4.77 | 5.09 | 4.75 | 5.09 | 5.09 | 5.60% | 268,211 |
| Oct 21, 2024 | 4.74 | 4.82 | 4.64 | 4.82 | 4.82 | 1.69% | 130,832 |
| Oct 18, 2024 | 4.80 | 4.89 | 4.69 | 4.74 | 4.74 | - | 161,243 |
| Oct 17, 2024 | 5.00 | 5.00 | 4.63 | 4.74 | 4.74 | -3.46% | 283,514 |
| Oct 16, 2024 | 4.85 | 5.00 | 4.80 | 4.91 | 4.91 | 3.37% | 381,147 |
| Oct 15, 2024 | 4.88 | 4.92 | 4.72 | 4.75 | 4.75 | -5.94% | 396,615 |
| Oct 11, 2024 | 4.58 | 5.15 | 4.56 | 5.05 | 5.05 | 11.23% | 408,300 |
| Oct 10, 2024 | 4.68 | 4.72 | 4.53 | 4.54 | 4.54 | -3.61% | 208,134 |
| Oct 9, 2024 | 4.73 | 4.95 | 4.61 | 4.71 | 4.71 | 2.84% | 720,700 |
| Oct 8, 2024 | 4.70 | 4.70 | 4.43 | 4.58 | 4.58 | -4.18% | 558,800 |
| Oct 7, 2024 | 4.53 | 4.85 | 4.48 | 4.78 | 4.78 | 9.13% | 559,814 |
| Oct 4, 2024 | 4.28 | 4.45 | 4.27 | 4.38 | 4.38 | 4.53% | 228,700 |
| Oct 3, 2024 | 4.28 | 4.29 | 4.10 | 4.19 | 4.19 | -3.68% | 153,523 |
| Oct 2, 2024 | 4.30 | 4.40 | 4.23 | 4.35 | 4.35 | -0.23% | 230,400 |
| Oct 1, 2024 | 4.44 | 4.50 | 4.30 | 4.36 | 4.36 | -1.58% | 192,900 |
| Sep 30, 2024 | 4.31 | 4.49 | 4.31 | 4.43 | 4.43 | 0.91% | 314,900 |
| Sep 27, 2024 | 4.42 | 4.66 | 4.34 | 4.39 | 4.39 | -0.23% | 386,449 |
| Sep 26, 2024 | 3.97 | 4.44 | 3.97 | 4.40 | 4.40 | 12.53% | 296,600 |
| Sep 25, 2024 | 3.83 | 3.94 | 3.80 | 3.91 | 3.91 | 1.56% | 224,400 |
| Sep 24, 2024 | 3.64 | 3.94 | 3.61 | 3.85 | 3.85 | 10.63% | 338,200 |
| Sep 23, 2024 | 3.33 | 3.53 | 3.32 | 3.48 | 3.48 | 3.88% | 254,415 |
| Sep 20, 2024 | 3.51 | 3.51 | 3.29 | 3.35 | 3.35 | -4.83% | 3,982,320 |
| Sep 19, 2024 | 3.50 | 3.60 | 3.50 | 3.52 | 3.52 | 2.92% | 192,100 |
| Sep 18, 2024 | 3.50 | 3.61 | 3.42 | 3.42 | 3.42 | -2.01% | 241,100 |
| Sep 17, 2024 | 3.40 | 3.50 | 3.38 | 3.49 | 3.49 | 1.45% | 202,340 |
| Sep 16, 2024 | 3.44 | 3.55 | 3.34 | 3.44 | 3.44 | -0.58% | 209,306 |
| Sep 13, 2024 | 3.51 | 3.65 | 3.38 | 3.46 | 3.46 | -1.42% | 205,500 |
| Sep 12, 2024 | 3.39 | 3.63 | 3.39 | 3.51 | 3.51 | 3.85% | 270,200 |
| Sep 11, 2024 | 3.22 | 3.55 | 3.22 | 3.38 | 3.38 | 16.15% | 922,648 |
| Sep 10, 2024 | 2.90 | 2.94 | 2.83 | 2.91 | 2.91 | -1.36% | 244,000 |
| Sep 9, 2024 | 3.10 | 3.14 | 2.93 | 2.95 | 2.95 | -5.45% | 287,000 |
| Sep 6, 2024 | 3.28 | 3.31 | 3.12 | 3.12 | 3.12 | -6.02% | 186,000 |
| Sep 5, 2024 | 3.25 | 3.39 | 3.25 | 3.32 | 3.32 | 1.84% | 180,000 |
| Sep 4, 2024 | 3.31 | 3.39 | 3.22 | 3.26 | 3.26 | -1.51% | 121,335 |
| Sep 3, 2024 | 3.45 | 3.45 | 3.21 | 3.31 | 3.31 | -6.76% | 367,100 |
| Aug 30, 2024 | 3.55 | 3.65 | 3.52 | 3.55 | 3.55 | -1.11% | 351,200 |
| Aug 29, 2024 | 3.41 | 3.66 | 3.41 | 3.59 | 3.59 | 4.97% | 148,100 |
| Aug 28, 2024 | 3.45 | 3.51 | 3.38 | 3.42 | 3.42 | -2.29% | 296,700 |
| Aug 27, 2024 | 3.76 | 3.76 | 3.49 | 3.50 | 3.50 | -6.17% | 276,232 |
| Aug 26, 2024 | 3.82 | 3.82 | 3.64 | 3.73 | 3.73 | -0.80% | 184,014 |
| Aug 23, 2024 | 3.69 | 3.83 | 3.67 | 3.76 | 3.76 | 2.17% | 181,100 |
| Aug 22, 2024 | 3.77 | 3.79 | 3.68 | 3.68 | 3.68 | -1.87% | 199,026 |
| Aug 21, 2024 | 3.53 | 3.88 | 3.53 | 3.75 | 3.75 | 6.84% | 335,442 |
| Aug 20, 2024 | 3.57 | 3.63 | 3.43 | 3.51 | 3.51 | -2.77% | 96,514 |
| Aug 19, 2024 | 3.61 | 3.70 | 3.55 | 3.61 | 3.61 | 0.84% | 204,600 |
| Aug 16, 2024 | 3.38 | 3.65 | 3.34 | 3.58 | 3.58 | 4.37% | 302,900 |
| Aug 15, 2024 | 3.53 | 3.58 | 3.40 | 3.43 | 3.43 | -2.28% | 323,300 |
| Aug 14, 2024 | 3.23 | 3.58 | 3.23 | 3.51 | 3.51 | 2.63% | 370,200 |
| Aug 13, 2024 | 3.29 | 3.52 | 3.25 | 3.42 | 3.42 | 4.91% | 169,500 |
| Aug 12, 2024 | 3.31 | 3.40 | 3.19 | 3.26 | 3.26 | -2.10% | 300,401 |
| Aug 9, 2024 | 3.46 | 3.50 | 3.29 | 3.33 | 3.33 | -2.63% | 162,616 |
| Aug 8, 2024 | 3.12 | 3.43 | 3.11 | 3.42 | 3.42 | 8.92% | 387,800 |
| Aug 7, 2024 | 3.34 | 3.36 | 3.13 | 3.14 | 3.14 | -5.14% | 197,500 |
| Aug 6, 2024 | 3.34 | 3.50 | 3.28 | 3.31 | 3.31 | -8.31% | 340,412 |
| Aug 2, 2024 | 3.75 | 3.75 | 3.58 | 3.61 | 3.61 | -3.73% | 224,300 |
| Aug 1, 2024 | 4.12 | 4.15 | 3.75 | 3.75 | 3.75 | -10.07% | 281,400 |
| Jul 31, 2024 | 4.10 | 4.29 | 4.10 | 4.17 | 4.17 | 2.21% | 1,509,800 |