Lithium Americas Corp. (TSX:LAC)
Canada
· Delayed Price · Currency is CAD 4.120
+0.110 (2.74%)
Mar 14, 2025, 2:27 PM EST
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 4.07 | 4.19 | 4.04 | 4.16 | 4.16 | 3.74% | 302,490 |
| Mar 13, 2025 | 4.17 | 4.19 | 3.95 | 4.01 | 4.01 | -3.37% | 305,987 |
| Mar 12, 2025 | 4.30 | 4.33 | 4.15 | 4.15 | 4.15 | -1.66% | 267,106 |
| Mar 11, 2025 | 4.20 | 4.26 | 4.06 | 4.22 | 4.22 | 1.93% | 323,239 |
| Mar 10, 2025 | 4.38 | 4.41 | 4.08 | 4.14 | 4.14 | -6.55% | 373,808 |
| Mar 7, 2025 | 4.34 | 4.59 | 4.24 | 4.43 | 4.43 | 1.84% | 546,600 |
| Mar 6, 2025 | 4.12 | 4.53 | 4.09 | 4.35 | 4.35 | 5.84% | 853,400 |
| Mar 5, 2025 | 3.79 | 4.11 | 3.75 | 4.11 | 4.11 | 11.38% | 716,370 |
| Mar 4, 2025 | 3.52 | 3.81 | 3.46 | 3.69 | 3.69 | 1.65% | 496,900 |
| Mar 3, 2025 | 3.87 | 3.98 | 3.63 | 3.63 | 3.63 | -5.47% | 305,127 |
| Feb 28, 2025 | 3.93 | 3.93 | 3.79 | 3.84 | 3.84 | -2.78% | 424,200 |
| Feb 27, 2025 | 4.03 | 4.11 | 3.95 | 3.95 | 3.95 | -1.99% | 149,776 |
| Feb 26, 2025 | 4.02 | 4.18 | 4.02 | 4.03 | 4.03 | 2.03% | 348,913 |
| Feb 25, 2025 | 4.05 | 4.07 | 3.89 | 3.95 | 3.95 | -3.66% | 364,938 |
| Feb 24, 2025 | 4.22 | 4.22 | 3.98 | 4.10 | 4.10 | -2.38% | 419,631 |
| Feb 21, 2025 | 4.34 | 4.34 | 4.15 | 4.20 | 4.20 | -2.78% | 324,800 |
| Feb 20, 2025 | 4.33 | 4.40 | 4.26 | 4.32 | 4.32 | -1.14% | 246,900 |
| Feb 19, 2025 | 4.34 | 4.42 | 4.28 | 4.37 | 4.37 | 0.23% | 597,583 |
| Feb 18, 2025 | 4.30 | 4.43 | 4.28 | 4.36 | 4.36 | 1.87% | 629,639 |
| Feb 14, 2025 | 4.45 | 4.45 | 4.21 | 4.28 | 4.28 | -4.25% | 678,627 |
| Feb 13, 2025 | 4.39 | 4.47 | 4.33 | 4.47 | 4.47 | 3.00% | 432,000 |
| Feb 12, 2025 | 4.10 | 4.39 | 4.10 | 4.34 | 4.34 | 4.83% | 568,400 |
| Feb 11, 2025 | 4.20 | 4.21 | 4.05 | 4.14 | 4.14 | -2.59% | 459,142 |
| Feb 10, 2025 | 4.36 | 4.41 | 4.22 | 4.25 | 4.25 | -1.39% | 385,542 |
| Feb 7, 2025 | 4.39 | 4.43 | 4.30 | 4.31 | 4.31 | -1.37% | 279,153 |
| Feb 6, 2025 | 4.47 | 4.56 | 4.36 | 4.37 | 4.37 | -0.91% | 392,036 |
| Feb 5, 2025 | 4.37 | 4.45 | 4.35 | 4.41 | 4.41 | 1.38% | 295,300 |
| Feb 4, 2025 | 4.17 | 4.43 | 4.17 | 4.35 | 4.35 | 4.32% | 381,900 |
| Feb 3, 2025 | 4.20 | 4.29 | 4.14 | 4.17 | 4.17 | -4.14% | 372,710 |
| Jan 31, 2025 | 4.39 | 4.51 | 4.28 | 4.35 | 4.35 | -0.68% | 613,400 |
| Jan 30, 2025 | 4.32 | 4.47 | 4.31 | 4.38 | 4.38 | 1.86% | 488,642 |
| Jan 29, 2025 | 4.36 | 4.41 | 4.19 | 4.30 | 4.30 | -2.49% | 712,945 |
| Jan 28, 2025 | 4.39 | 4.42 | 4.29 | 4.41 | 4.41 | -0.23% | 401,200 |
| Jan 27, 2025 | 4.45 | 4.47 | 4.31 | 4.42 | 4.42 | -2.21% | 493,129 |
| Jan 24, 2025 | 4.53 | 4.75 | 4.50 | 4.52 | 4.52 | -0.88% | 538,300 |
| Jan 23, 2025 | 4.45 | 4.61 | 4.38 | 4.56 | 4.56 | 2.47% | 431,300 |
| Jan 22, 2025 | 4.60 | 4.68 | 4.44 | 4.45 | 4.45 | -2.41% | 803,200 |
| Jan 21, 2025 | 5.12 | 5.12 | 4.48 | 4.56 | 4.56 | -10.76% | 965,425 |
| Jan 20, 2025 | 5.06 | 5.11 | 5.01 | 5.11 | 5.11 | 1.19% | 151,536 |
| Jan 17, 2025 | 4.94 | 5.10 | 4.93 | 5.05 | 5.05 | 2.02% | 563,500 |
| Jan 16, 2025 | 4.89 | 5.01 | 4.80 | 4.95 | 4.95 | 1.43% | 409,000 |
| Jan 15, 2025 | 4.76 | 4.90 | 4.69 | 4.88 | 4.88 | 4.27% | 758,000 |
| Jan 14, 2025 | 4.70 | 4.85 | 4.56 | 4.68 | 4.68 | 1.52% | 559,230 |
| Jan 13, 2025 | 4.46 | 4.62 | 4.38 | 4.61 | 4.61 | 1.54% | 429,500 |
| Jan 10, 2025 | 4.68 | 4.68 | 4.38 | 4.54 | 4.54 | -3.40% | 908,301 |
| Jan 9, 2025 | 4.65 | 4.72 | 4.64 | 4.70 | 4.70 | -0.21% | 142,800 |
| Jan 8, 2025 | 4.85 | 4.85 | 4.63 | 4.71 | 4.71 | -4.27% | 730,300 |
| Jan 7, 2025 | 5.11 | 5.14 | 4.86 | 4.92 | 4.92 | 0.82% | 911,773 |
| Jan 6, 2025 | 4.62 | 5.01 | 4.62 | 4.88 | 4.88 | 6.32% | 1,241,832 |
| Jan 3, 2025 | 4.41 | 4.62 | 4.38 | 4.59 | 4.59 | 4.08% | 627,100 |