Lithium Americas Corp. (TSX:LAC)
Canada flag Canada · Delayed Price · Currency is CAD
4.280
+0.140 (3.38%)
May 7, 2025, 10:00 AM EDT

Lithium Americas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20254.054.184.034.144.141.47%546,618
May 5, 20254.054.123.994.084.080.49%89,200
May 2, 20254.044.114.014.064.061.00%157,600
May 1, 20254.004.174.004.024.021.52%189,233
Apr 30, 20253.953.993.843.963.96-1.74%528,120
Apr 29, 20253.874.043.874.034.033.33%155,600
Apr 28, 20254.054.113.883.903.90-2.99%279,400
Apr 25, 20254.104.123.924.024.02-1.47%282,000
Apr 24, 20253.854.103.854.084.086.53%390,741
Apr 23, 20253.813.913.763.833.832.96%334,400
Apr 22, 20253.733.833.713.723.720.54%282,200
Apr 21, 20253.713.723.623.703.70-0.54%136,200
Apr 17, 20253.793.803.643.723.72-0.80%251,182
Apr 16, 20253.623.803.613.753.751.35%248,600
Apr 15, 20253.773.813.653.703.70-1.86%138,407
Apr 14, 20253.863.913.763.773.770.53%224,808
Apr 11, 20253.583.763.503.753.756.53%228,000
Apr 10, 20253.793.793.453.523.52-8.57%358,000
Apr 9, 20253.333.873.323.853.8515.27%678,600
Apr 8, 20253.863.863.303.343.34-10.70%439,521
Apr 7, 20253.463.813.433.743.743.03%366,200
Apr 4, 20253.663.683.453.633.63-4.72%385,400
Apr 3, 20253.723.943.693.813.81-3.79%229,700
Apr 2, 20254.004.093.903.963.960.25%209,220
Apr 1, 20253.923.993.823.953.951.54%137,088
Mar 31, 20253.803.953.743.893.890.26%256,724
Mar 28, 20254.044.063.853.883.88-6.05%351,436
Mar 27, 20254.094.164.034.134.131.23%182,700
Mar 26, 20254.224.224.044.084.08-2.39%275,000
Mar 25, 20254.264.264.134.184.18-1.88%255,817
Mar 24, 20254.364.424.244.264.26-2.07%462,547
Mar 21, 20254.324.364.204.354.352.35%420,708
Mar 20, 20254.294.394.244.254.25-2.30%499,333
Mar 19, 20254.324.404.294.354.35-417,600
Mar 18, 20254.314.394.244.354.350.69%361,400
Mar 17, 20254.154.334.154.324.323.60%385,900
Mar 14, 20254.074.184.044.174.173.99%460,021
Mar 13, 20254.174.193.954.014.01-3.37%306,000
Mar 12, 20254.304.334.154.154.15-1.66%267,106
Mar 11, 20254.204.264.064.224.221.93%323,239
Mar 10, 20254.384.414.084.144.14-6.55%373,808
Mar 7, 20254.344.594.244.434.431.84%546,600
Mar 6, 20254.124.534.094.354.355.84%853,400
Mar 5, 20253.794.113.754.114.1111.38%716,370
Mar 4, 20253.523.813.463.693.691.65%496,900
Mar 3, 20253.873.983.633.633.63-5.47%305,127
Feb 28, 20253.933.933.793.843.84-2.78%424,200
Feb 27, 20254.034.113.953.953.95-1.99%149,776
Feb 26, 20254.024.184.024.034.032.03%348,913
Feb 25, 20254.054.073.893.953.95-3.66%364,938