Lithium Americas Corp. (TSX:LAC)
Canada
· Delayed Price · Currency is CAD 3.790
-0.040 (-1.04%)
May 29, 2025, 3:59 PM EDT
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2025 | 3.71 | 3.72 | 3.62 | 3.70 | 3.70 | -0.54% | 136,200 |
| Apr 17, 2025 | 3.79 | 3.80 | 3.64 | 3.72 | 3.72 | -0.80% | 251,182 |
| Apr 16, 2025 | 3.62 | 3.80 | 3.61 | 3.75 | 3.75 | 1.35% | 248,600 |
| Apr 15, 2025 | 3.77 | 3.81 | 3.65 | 3.70 | 3.70 | -1.86% | 138,407 |
| Apr 14, 2025 | 3.86 | 3.91 | 3.76 | 3.77 | 3.77 | 0.53% | 224,808 |
| Apr 11, 2025 | 3.58 | 3.76 | 3.50 | 3.75 | 3.75 | 6.53% | 228,000 |
| Apr 10, 2025 | 3.79 | 3.79 | 3.45 | 3.52 | 3.52 | -8.57% | 358,000 |
| Apr 9, 2025 | 3.33 | 3.87 | 3.32 | 3.85 | 3.85 | 15.27% | 678,600 |
| Apr 8, 2025 | 3.86 | 3.86 | 3.30 | 3.34 | 3.34 | -10.70% | 439,521 |
| Apr 7, 2025 | 3.46 | 3.81 | 3.43 | 3.74 | 3.74 | 3.03% | 366,200 |
| Apr 4, 2025 | 3.66 | 3.68 | 3.45 | 3.63 | 3.63 | -4.72% | 385,400 |
| Apr 3, 2025 | 3.72 | 3.94 | 3.69 | 3.81 | 3.81 | -3.79% | 229,700 |
| Apr 2, 2025 | 4.00 | 4.09 | 3.90 | 3.96 | 3.96 | 0.25% | 209,220 |
| Apr 1, 2025 | 3.92 | 3.99 | 3.82 | 3.95 | 3.95 | 1.54% | 137,088 |
| Mar 31, 2025 | 3.80 | 3.95 | 3.74 | 3.89 | 3.89 | 0.26% | 256,724 |
| Mar 28, 2025 | 4.04 | 4.06 | 3.85 | 3.88 | 3.88 | -6.05% | 351,436 |
| Mar 27, 2025 | 4.09 | 4.16 | 4.03 | 4.13 | 4.13 | 1.23% | 182,700 |
| Mar 26, 2025 | 4.22 | 4.22 | 4.04 | 4.08 | 4.08 | -2.39% | 275,000 |
| Mar 25, 2025 | 4.26 | 4.26 | 4.13 | 4.18 | 4.18 | -1.88% | 255,817 |
| Mar 24, 2025 | 4.36 | 4.42 | 4.24 | 4.26 | 4.26 | -2.07% | 462,547 |
| Mar 21, 2025 | 4.32 | 4.36 | 4.20 | 4.35 | 4.35 | 2.35% | 420,708 |
| Mar 20, 2025 | 4.29 | 4.39 | 4.24 | 4.25 | 4.25 | -2.30% | 499,333 |
| Mar 19, 2025 | 4.32 | 4.40 | 4.29 | 4.35 | 4.35 | - | 417,600 |