Lithium Americas Corp. (TSX:LAC)
Canada · Delayed Price · Currency is CAD 5.87
-0.27 (-4.40%)
At close: Mar 18, 2026
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.04 | 6.07 | 5.87 | 5.87 | 5.87 | -4.40% | 1,593,461 |
| Mar 17, 2026 | 6.06 | 6.23 | 6.03 | 6.14 | 6.14 | 1.82% | 1,039,738 |
| Mar 16, 2026 | 6.11 | 6.20 | 5.87 | 6.03 | 6.03 | -0.17% | 1,160,941 |
| Mar 13, 2026 | 6.25 | 6.35 | 5.96 | 6.04 | 6.04 | -2.74% | 1,293,436 |
| Mar 12, 2026 | 6.27 | 6.30 | 6.04 | 6.21 | 6.21 | -2.05% | 1,166,719 |
| Mar 11, 2026 | 6.28 | 6.41 | 6.19 | 6.34 | 6.34 | -0.31% | 893,800 |
| Mar 10, 2026 | 6.38 | 6.52 | 6.26 | 6.36 | 6.36 | 0.95% | 1,150,770 |
| Mar 9, 2026 | 6.04 | 6.32 | 5.84 | 6.30 | 6.30 | 1.78% | 1,605,825 |
| Mar 6, 2026 | 6.15 | 6.35 | 6.09 | 6.19 | 6.19 | -1.43% | 1,270,228 |
| Mar 5, 2026 | 6.43 | 6.47 | 6.13 | 6.28 | 6.28 | -4.27% | 1,598,776 |
| Mar 4, 2026 | 6.62 | 6.66 | 6.41 | 6.56 | 6.56 | 0.92% | 1,218,853 |
| Mar 3, 2026 | 6.68 | 6.69 | 6.29 | 6.50 | 6.50 | -7.01% | 1,620,144 |
| Mar 2, 2026 | 6.63 | 7.00 | 6.58 | 6.99 | 6.99 | 1.30% | 1,119,188 |
| Feb 27, 2026 | 6.96 | 6.96 | 6.62 | 6.90 | 6.90 | -2.27% | 1,843,757 |
| Feb 26, 2026 | 6.92 | 7.09 | 6.76 | 7.06 | 7.06 | 1.29% | 1,307,739 |
| Feb 25, 2026 | 7.25 | 7.35 | 6.97 | 6.97 | 6.97 | 1.31% | 1,919,755 |
| Feb 24, 2026 | 6.32 | 6.90 | 6.25 | 6.88 | 6.88 | 9.90% | 2,319,868 |
| Feb 23, 2026 | 6.16 | 6.28 | 6.05 | 6.26 | 6.26 | 0.81% | 1,299,458 |
| Feb 20, 2026 | 6.30 | 6.41 | 6.09 | 6.21 | 6.21 | -1.90% | 1,138,698 |
| Feb 19, 2026 | 6.17 | 6.38 | 6.01 | 6.33 | 6.33 | 1.61% | 1,575,495 |
| Feb 18, 2026 | 6.30 | 6.31 | 6.15 | 6.23 | 6.23 | 0.48% | 1,148,122 |
| Feb 17, 2026 | 6.17 | 6.28 | 5.97 | 6.20 | 6.20 | -1.90% | 1,037,513 |
| Feb 13, 2026 | 6.18 | 6.41 | 6.06 | 6.32 | 6.32 | 2.27% | 1,167,519 |
| Feb 12, 2026 | 6.44 | 6.44 | 6.07 | 6.18 | 6.18 | -4.19% | 1,165,065 |
| Feb 11, 2026 | 6.58 | 6.70 | 6.27 | 6.45 | 6.45 | 0.31% | 1,185,394 |
| Feb 10, 2026 | 6.54 | 6.62 | 6.39 | 6.43 | 6.43 | -2.13% | 1,088,377 |
| Feb 9, 2026 | 6.29 | 6.57 | 6.23 | 6.57 | 6.57 | 3.14% | 1,369,910 |
| Feb 6, 2026 | 6.18 | 6.41 | 6.16 | 6.37 | 6.37 | 5.29% | 1,233,897 |
| Feb 5, 2026 | 6.37 | 6.44 | 6.02 | 6.05 | 6.05 | -8.47% | 1,760,917 |
| Feb 4, 2026 | 7.13 | 7.14 | 6.38 | 6.61 | 6.61 | -5.97% | 2,146,591 |
| Feb 3, 2026 | 6.76 | 7.04 | 6.59 | 7.03 | 7.03 | 8.49% | 2,235,121 |
| Feb 2, 2026 | 6.63 | 6.98 | 6.46 | 6.48 | 6.48 | -2.11% | 1,901,992 |
| Jan 30, 2026 | 7.04 | 7.14 | 6.60 | 6.62 | 6.62 | -9.44% | 2,813,506 |
| Jan 29, 2026 | 7.91 | 7.98 | 7.16 | 7.31 | 7.31 | -10.09% | 2,467,972 |
| Jan 28, 2026 | 8.61 | 8.68 | 7.96 | 8.13 | 8.13 | -4.69% | 2,374,667 |
| Jan 27, 2026 | 8.05 | 8.55 | 7.92 | 8.53 | 8.53 | 4.02% | 1,702,071 |
| Jan 26, 2026 | 9.28 | 9.47 | 8.10 | 8.20 | 8.20 | -6.82% | 2,292,376 |
| Jan 23, 2026 | 8.88 | 9.17 | 8.45 | 8.80 | 8.80 | 4.51% | 2,291,936 |
| Jan 22, 2026 | 7.99 | 8.57 | 7.93 | 8.42 | 8.42 | 7.40% | 2,507,734 |
| Jan 21, 2026 | 8.20 | 8.38 | 7.54 | 7.84 | 7.84 | -1.88% | 1,889,049 |
| Jan 20, 2026 | 8.17 | 8.39 | 7.81 | 7.99 | 7.99 | -1.36% | 1,504,479 |
| Jan 19, 2026 | 8.06 | 8.18 | 8.02 | 8.10 | 8.10 | -2.41% | 692,932 |
| Jan 16, 2026 | 8.03 | 8.33 | 7.56 | 8.30 | 8.30 | 1.84% | 2,114,910 |
| Jan 15, 2026 | 8.31 | 8.34 | 8.02 | 8.15 | 8.15 | -3.21% | 1,751,916 |
| Jan 14, 2026 | 8.06 | 8.55 | 7.81 | 8.42 | 8.42 | 3.95% | 1,804,243 |
| Jan 13, 2026 | 8.31 | 8.31 | 7.84 | 8.10 | 8.10 | 1.38% | 1,525,203 |
| Jan 12, 2026 | 7.81 | 8.29 | 7.63 | 7.99 | 7.99 | 6.68% | 2,052,366 |
| Jan 9, 2026 | 7.77 | 7.83 | 7.38 | 7.49 | 7.49 | -2.09% | 1,618,380 |
| Jan 8, 2026 | 7.67 | 7.81 | 7.47 | 7.65 | 7.65 | -1.54% | 1,035,926 |
| Jan 7, 2026 | 7.58 | 7.85 | 7.48 | 7.77 | 7.77 | 2.91% | 1,264,560 |