Lithium Americas Corp. (TSX:LAC)
Canada · Delayed Price · Currency is CAD 6.26
-0.18 (-2.80%)
Nov 14, 2025, 4:00 PM EST
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.18 | 6.45 | 6.17 | 6.26 | 6.26 | -2.80% | 1,282,492 |
| Nov 13, 2025 | 6.79 | 7.25 | 6.39 | 6.44 | 6.44 | -5.29% | 1,475,100 |
| Nov 12, 2025 | 7.00 | 7.14 | 6.67 | 6.80 | 6.80 | -1.59% | 913,100 |
| Nov 11, 2025 | 7.02 | 7.09 | 6.85 | 6.91 | 6.91 | -3.49% | 987,400 |
| Nov 10, 2025 | 7.05 | 7.17 | 6.82 | 7.16 | 7.16 | 4.68% | 1,470,243 |
| Nov 7, 2025 | 6.24 | 6.92 | 6.23 | 6.84 | 6.84 | 6.54% | 1,956,548 |
| Nov 6, 2025 | 7.00 | 7.00 | 6.41 | 6.42 | 6.42 | -1.53% | 1,627,500 |
| Nov 5, 2025 | 6.49 | 6.67 | 6.32 | 6.52 | 6.52 | 0.31% | 1,140,600 |
| Nov 4, 2025 | 6.93 | 6.99 | 6.47 | 6.50 | 6.50 | -9.34% | 1,555,600 |
| Nov 3, 2025 | 7.62 | 7.64 | 7.13 | 7.17 | 7.17 | -7.24% | 1,156,400 |
| Oct 31, 2025 | 7.86 | 7.86 | 7.56 | 7.73 | 7.73 | -1.65% | 1,447,714 |
| Oct 30, 2025 | 8.23 | 8.42 | 7.73 | 7.86 | 7.86 | -1.75% | 1,396,625 |
| Oct 29, 2025 | 8.12 | 8.23 | 7.93 | 8.00 | 8.00 | -1.11% | 1,099,507 |
| Oct 28, 2025 | 8.27 | 8.47 | 7.99 | 8.09 | 8.09 | -3.92% | 1,554,937 |
| Oct 27, 2025 | 9.14 | 9.14 | 8.30 | 8.42 | 8.42 | -10.43% | 1,593,643 |
| Oct 24, 2025 | 9.28 | 9.80 | 9.22 | 9.40 | 9.40 | 3.87% | 2,020,036 |
| Oct 23, 2025 | 9.51 | 9.55 | 9.05 | 9.05 | 9.05 | -3.10% | 754,748 |
| Oct 22, 2025 | 9.28 | 9.56 | 8.91 | 9.34 | 9.34 | -3.71% | 1,349,633 |
| Oct 21, 2025 | 9.81 | 10.16 | 9.34 | 9.70 | 9.70 | -1.02% | 1,127,504 |
| Oct 20, 2025 | 9.95 | 9.97 | 9.56 | 9.80 | 9.80 | 2.83% | 1,239,931 |
| Oct 17, 2025 | 9.99 | 10.13 | 9.33 | 9.53 | 9.53 | -8.28% | 2,682,535 |
| Oct 16, 2025 | 12.59 | 12.69 | 10.29 | 10.39 | 10.39 | -21.64% | 4,766,525 |
| Oct 15, 2025 | 14.49 | 14.75 | 12.80 | 13.26 | 13.26 | -6.02% | 5,044,526 |
| Oct 14, 2025 | 11.41 | 14.20 | 10.79 | 14.11 | 14.11 | 34.13% | 5,777,200 |
| Oct 10, 2025 | 11.34 | 11.99 | 10.49 | 10.52 | 10.52 | -7.15% | 3,154,909 |
| Oct 9, 2025 | 11.35 | 11.79 | 11.04 | 11.33 | 11.33 | 3.09% | 3,097,000 |
| Oct 8, 2025 | 11.59 | 12.43 | 10.92 | 10.99 | 10.99 | -4.85% | 3,167,000 |
| Oct 7, 2025 | 11.87 | 13.10 | 11.13 | 11.55 | 11.55 | -1.95% | 4,162,047 |
| Oct 6, 2025 | 13.20 | 13.20 | 11.78 | 11.78 | 11.78 | -6.80% | 5,164,400 |
| Oct 3, 2025 | 9.71 | 13.00 | 9.70 | 12.64 | 12.64 | 32.22% | 7,329,801 |
| Oct 2, 2025 | 9.31 | 10.01 | 9.24 | 9.56 | 9.56 | -2.55% | 3,244,000 |
| Oct 1, 2025 | 10.50 | 10.50 | 9.18 | 9.81 | 9.81 | 23.40% | 7,159,736 |
| Sep 30, 2025 | 7.87 | 8.07 | 7.30 | 7.95 | 7.95 | -0.50% | 2,675,300 |
| Sep 29, 2025 | 8.47 | 8.87 | 7.68 | 7.99 | 7.99 | -9.62% | 3,671,503 |
| Sep 26, 2025 | 9.96 | 10.41 | 8.73 | 8.84 | 8.84 | -14.01% | 5,450,700 |
| Sep 25, 2025 | 9.44 | 10.48 | 8.86 | 10.28 | 10.28 | 23.11% | 10,403,461 |
| Sep 24, 2025 | 7.05 | 8.75 | 6.93 | 8.35 | 8.35 | 97.87% | 12,966,430 |
| Sep 23, 2025 | 4.35 | 4.46 | 4.08 | 4.22 | 4.22 | -7.46% | 1,488,328 |
| Sep 22, 2025 | 4.46 | 4.57 | 4.37 | 4.56 | 4.56 | 0.66% | 388,800 |
| Sep 19, 2025 | 4.46 | 4.55 | 4.46 | 4.53 | 4.53 | 2.03% | 796,740 |
| Sep 18, 2025 | 4.52 | 4.52 | 4.33 | 4.44 | 4.44 | -1.55% | 405,208 |
| Sep 17, 2025 | 4.42 | 4.55 | 4.34 | 4.51 | 4.51 | 1.81% | 798,600 |
| Sep 16, 2025 | 4.35 | 4.50 | 4.34 | 4.43 | 4.43 | 0.68% | 642,702 |
| Sep 15, 2025 | 4.01 | 4.40 | 3.99 | 4.40 | 4.40 | 11.11% | 1,417,900 |
| Sep 12, 2025 | 3.93 | 3.96 | 3.87 | 3.96 | 3.96 | 0.51% | 687,200 |
| Sep 11, 2025 | 3.90 | 3.96 | 3.83 | 3.94 | 3.94 | 1.03% | 655,400 |
| Sep 10, 2025 | 3.95 | 3.98 | 3.87 | 3.90 | 3.90 | -1.27% | 612,000 |
| Sep 9, 2025 | 3.98 | 4.01 | 3.90 | 3.95 | 3.95 | -3.42% | 1,584,901 |
| Sep 8, 2025 | 3.99 | 4.18 | 3.93 | 4.09 | 4.09 | 2.00% | 1,057,826 |
| Sep 5, 2025 | 3.93 | 4.05 | 3.88 | 4.01 | 4.01 | 3.35% | 1,324,400 |