Lithium Americas Corp. (TSX:LAC)
Canada · Delayed Price · Currency is CAD 3.520
-0.050 (-1.40%)
Aug 1, 2025, 4:00 PM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.50 | 3.54 | 3.41 | 3.52 | 3.52 | -1.40% | 813,800 |
| Jul 31, 2025 | 3.54 | 3.58 | 3.47 | 3.57 | 3.57 | 1.13% | 2,347,524 |
| Jul 30, 2025 | 3.66 | 3.68 | 3.51 | 3.53 | 3.53 | -3.02% | 1,127,100 |
| Jul 29, 2025 | 3.89 | 3.89 | 3.63 | 3.64 | 3.64 | -6.67% | 1,074,300 |
| Jul 28, 2025 | 4.16 | 4.16 | 3.85 | 3.90 | 3.90 | -7.14% | 1,067,600 |
| Jul 25, 2025 | 4.39 | 4.39 | 4.14 | 4.20 | 4.20 | -4.11% | 946,949 |
| Jul 24, 2025 | 4.55 | 4.68 | 4.35 | 4.38 | 4.38 | -1.35% | 1,162,511 |
| Jul 23, 2025 | 4.53 | 4.54 | 4.34 | 4.44 | 4.44 | -2.84% | 897,600 |
| Jul 22, 2025 | 4.32 | 4.61 | 4.31 | 4.57 | 4.57 | 6.78% | 1,260,718 |
| Jul 21, 2025 | 4.56 | 4.61 | 4.27 | 4.28 | 4.28 | -4.46% | 1,144,000 |
| Jul 18, 2025 | 4.64 | 4.70 | 4.34 | 4.48 | 4.48 | -1.75% | 1,502,040 |
| Jul 17, 2025 | 4.40 | 4.75 | 4.22 | 4.56 | 4.56 | 9.35% | 2,358,111 |
| Jul 16, 2025 | 3.96 | 4.37 | 3.96 | 4.17 | 4.17 | 6.38% | 1,915,748 |
| Jul 15, 2025 | 3.90 | 4.00 | 3.87 | 3.92 | 3.92 | - | 399,900 |
| Jul 14, 2025 | 3.91 | 4.07 | 3.89 | 3.92 | 3.92 | 0.51% | 913,800 |
| Jul 11, 2025 | 3.88 | 3.96 | 3.82 | 3.90 | 3.90 | 0.52% | 799,200 |
| Jul 10, 2025 | 3.65 | 3.98 | 3.65 | 3.88 | 3.88 | 7.18% | 2,085,507 |
| Jul 9, 2025 | 3.76 | 3.76 | 3.57 | 3.62 | 3.62 | -2.69% | 1,040,134 |
| Jul 8, 2025 | 3.58 | 3.79 | 3.58 | 3.72 | 3.72 | 4.20% | 2,044,604 |
| Jul 7, 2025 | 3.61 | 3.64 | 3.48 | 3.57 | 3.57 | -2.72% | 957,900 |
| Jul 4, 2025 | 3.65 | 3.67 | 3.61 | 3.67 | 3.67 | - | 55,400 |
| Jul 3, 2025 | 3.69 | 3.70 | 3.59 | 3.67 | 3.67 | -0.54% | 457,036 |
| 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 |