Lithium Americas Corp. (TSX:LAC)
Canada
· Delayed Price · Currency is CAD 3.690
+0.050 (1.37%)
Jul 2, 2025, 4:00 PM EDT
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 3.67 | 3.73 | 3.63 | 3.69 | 3.69 | 1.37% | 414,846 |
| Jun 30, 2025 | 3.80 | 3.80 | 3.64 | 3.64 | 3.64 | -3.96% | 291,200 |
| Jun 27, 2025 | 3.76 | 3.85 | 3.72 | 3.79 | 3.79 | 0.80% | 711,000 |
| Jun 26, 2025 | 3.59 | 3.79 | 3.57 | 3.76 | 3.76 | 5.03% | 1,276,826 |
| Jun 25, 2025 | 3.56 | 3.59 | 3.47 | 3.58 | 3.58 | 0.85% | 262,629 |
| Jun 24, 2025 | 3.54 | 3.62 | 3.53 | 3.55 | 3.55 | 0.57% | 442,400 |
| Jun 23, 2025 | 3.45 | 3.54 | 3.40 | 3.53 | 3.53 | 1.73% | 293,948 |
| Jun 20, 2025 | 3.64 | 3.64 | 3.47 | 3.47 | 3.47 | -2.80% | 517,800 |
| Jun 19, 2025 | 3.65 | 3.65 | 3.56 | 3.57 | 3.57 | -1.65% | 143,700 |
| Jun 18, 2025 | 3.58 | 3.65 | 3.55 | 3.63 | 3.63 | 1.40% | 430,418 |
| Jun 17, 2025 | 3.59 | 3.61 | 3.57 | 3.58 | 3.58 | -1.38% | 221,824 |
| Jun 16, 2025 | 3.63 | 3.67 | 3.55 | 3.63 | 3.63 | 0.28% | 358,200 |
| Jun 13, 2025 | 3.52 | 3.64 | 3.50 | 3.62 | 3.62 | 1.12% | 351,808 |
| Jun 12, 2025 | 3.74 | 3.74 | 3.56 | 3.58 | 3.58 | -5.29% | 1,076,800 |
| Jun 11, 2025 | 3.78 | 3.95 | 3.73 | 3.78 | 3.78 | 0.80% | 1,126,339 |
| Jun 10, 2025 | 3.81 | 3.84 | 3.74 | 3.75 | 3.75 | -0.79% | 507,900 |
| Jun 9, 2025 | 3.73 | 3.82 | 3.70 | 3.78 | 3.78 | 2.72% | 1,212,200 |
| Jun 6, 2025 | 3.71 | 3.71 | 3.65 | 3.68 | 3.68 | -0.27% | 237,100 |
| Jun 5, 2025 | 3.69 | 3.76 | 3.65 | 3.69 | 3.69 | 0.27% | 358,800 |
| Jun 4, 2025 | 3.63 | 3.80 | 3.63 | 3.68 | 3.68 | 1.10% | 582,274 |
| Jun 3, 2025 | 3.62 | 3.66 | 3.56 | 3.64 | 3.64 | 0.55% | 307,800 |
| Jun 2, 2025 | 3.73 | 3.73 | 3.59 | 3.62 | 3.62 | -1.36% | 254,000 |
| May 30, 2025 | 3.76 | 3.76 | 3.61 | 3.67 | 3.67 | -3.17% | 677,900 |
| May 29, 2025 | 3.86 | 3.87 | 3.78 | 3.79 | 3.79 | -1.04% | 259,787 |
| May 28, 2025 | 3.79 | 3.87 | 3.77 | 3.83 | 3.83 | 0.52% | 155,000 |
| May 27, 2025 | 3.97 | 3.97 | 3.76 | 3.81 | 3.81 | -3.79% | 570,916 |
| May 26, 2025 | 3.88 | 3.96 | 3.85 | 3.96 | 3.96 | 1.80% | 112,500 |
| May 23, 2025 | 3.85 | 3.92 | 3.83 | 3.89 | 3.89 | -1.27% | 305,500 |
| May 22, 2025 | 3.79 | 3.95 | 3.69 | 3.94 | 3.94 | 3.41% | 296,700 |
| May 21, 2025 | 3.88 | 3.96 | 3.79 | 3.81 | 3.81 | -3.30% | 401,016 |
| May 20, 2025 | 4.01 | 4.04 | 3.88 | 3.94 | 3.94 | - | 354,132 |
| May 16, 2025 | 4.20 | 4.24 | 3.93 | 3.94 | 3.94 | -10.05% | 1,580,916 |
| May 15, 2025 | 4.26 | 4.47 | 4.24 | 4.38 | 4.38 | 1.39% | 441,200 |
| May 14, 2025 | 4.25 | 4.33 | 4.21 | 4.32 | 4.32 | 1.89% | 328,000 |
| May 13, 2025 | 4.44 | 4.44 | 4.18 | 4.24 | 4.24 | -4.07% | 434,600 |
| May 12, 2025 | 4.55 | 4.61 | 4.37 | 4.42 | 4.42 | 0.23% | 465,000 |
| May 9, 2025 | 4.39 | 4.52 | 4.35 | 4.41 | 4.41 | 0.92% | 259,000 |
| May 8, 2025 | 4.29 | 4.41 | 4.24 | 4.37 | 4.37 | 2.58% | 512,800 |
| May 7, 2025 | 4.19 | 4.36 | 4.18 | 4.26 | 4.26 | 2.90% | 348,700 |
| May 6, 2025 | 4.05 | 4.18 | 4.03 | 4.14 | 4.14 | 1.47% | 546,618 |
| May 5, 2025 | 4.05 | 4.12 | 3.99 | 4.08 | 4.08 | 0.49% | 89,200 |
| May 2, 2025 | 4.04 | 4.11 | 4.01 | 4.06 | 4.06 | 1.00% | 157,600 |
| May 1, 2025 | 4.00 | 4.17 | 4.00 | 4.02 | 4.02 | 1.52% | 189,233 |
| Apr 30, 2025 | 3.95 | 3.99 | 3.84 | 3.96 | 3.96 | -1.74% | 528,120 |
| Apr 29, 2025 | 3.87 | 4.04 | 3.87 | 4.03 | 4.03 | 3.33% | 155,600 |
| Apr 28, 2025 | 4.05 | 4.11 | 3.88 | 3.90 | 3.90 | -2.99% | 279,400 |
| Apr 25, 2025 | 4.10 | 4.12 | 3.92 | 4.02 | 4.02 | -1.47% | 282,000 |
| Apr 24, 2025 | 3.85 | 4.10 | 3.85 | 4.08 | 4.08 | 6.53% | 390,741 |
| Apr 23, 2025 | 3.81 | 3.91 | 3.76 | 3.83 | 3.83 | 2.96% | 334,400 |
| Apr 22, 2025 | 3.73 | 3.83 | 3.71 | 3.72 | 3.72 | 0.54% | 282,200 |