Lithium Americas Corp. (TSX: LAC)
Canada
· Delayed Price · Currency is CAD 4.350
+0.180 (4.32%)
Feb 4, 2025, 4:00 PM EST
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 4.17 | 4.43 | 4.17 | 4.35 | 4.35 | 4.32% | 381,853 |
| 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 |
| Jan 2, 2025 | 4.31 | 4.57 | 4.31 | 4.41 | 4.41 | 2.56% | 663,032 |
| Dec 31, 2024 | 4.34 | 4.46 | 4.26 | 4.30 | 4.30 | 0.23% | 485,100 |
| Dec 30, 2024 | 4.38 | 4.38 | 4.22 | 4.29 | 4.29 | -4.24% | 433,228 |
| Dec 27, 2024 | 4.52 | 4.68 | 4.41 | 4.48 | 4.48 | -1.32% | 593,700 |
| Dec 24, 2024 | 4.57 | 4.72 | 4.51 | 4.54 | 4.54 | -0.44% | 484,900 |
| Dec 23, 2024 | 4.33 | 4.65 | 4.28 | 4.56 | 4.56 | 6.79% | 843,000 |
| Dec 20, 2024 | 4.15 | 4.38 | 4.15 | 4.27 | 4.27 | 1.18% | 487,042 |
| Dec 19, 2024 | 4.26 | 4.38 | 4.17 | 4.22 | 4.22 | -0.24% | 546,900 |
| Dec 18, 2024 | 4.44 | 4.50 | 4.19 | 4.23 | 4.23 | -5.37% | 796,237 |
| Dec 17, 2024 | 4.56 | 4.64 | 4.45 | 4.47 | 4.47 | -3.25% | 543,708 |
| Dec 16, 2024 | 4.61 | 4.68 | 4.57 | 4.62 | 4.62 | - | 295,518 |
| Dec 13, 2024 | 4.70 | 4.72 | 4.51 | 4.62 | 4.62 | -1.70% | 457,122 |
| Dec 12, 2024 | 4.70 | 4.82 | 4.54 | 4.70 | 4.70 | -1.47% | 680,246 |
| Dec 11, 2024 | 5.10 | 5.13 | 4.76 | 4.77 | 4.77 | -5.92% | 788,400 |
| Dec 10, 2024 | 5.06 | 5.16 | 4.98 | 5.07 | 5.07 | -0.78% | 517,400 |
| Dec 9, 2024 | 5.00 | 5.29 | 5.00 | 5.11 | 5.11 | 4.07% | 1,060,432 |
| Dec 6, 2024 | 5.01 | 5.14 | 4.86 | 4.91 | 4.91 | -1.01% | 630,942 |
| Dec 5, 2024 | 5.19 | 5.20 | 4.92 | 4.96 | 4.96 | -3.69% | 758,600 |
| Dec 4, 2024 | 5.45 | 5.47 | 5.09 | 5.15 | 5.15 | -5.68% | 1,018,500 |
| Dec 3, 2024 | 5.57 | 5.62 | 5.45 | 5.46 | 5.46 | -1.62% | 623,817 |
| Dec 2, 2024 | 5.60 | 5.67 | 5.42 | 5.55 | 5.55 | -1.07% | 664,233 |
| Nov 29, 2024 | 5.57 | 5.83 | 5.56 | 5.61 | 5.61 | 1.63% | 954,600 |
| Nov 28, 2024 | 5.49 | 5.60 | 5.48 | 5.52 | 5.52 | -0.72% | 227,521 |
| Nov 27, 2024 | 5.52 | 5.74 | 5.52 | 5.56 | 5.56 | 0.18% | 1,216,100 |
| Nov 26, 2024 | 5.61 | 5.62 | 5.39 | 5.55 | 5.55 | -2.29% | 721,144 |
| Nov 25, 2024 | 5.65 | 5.77 | 5.46 | 5.68 | 5.68 | 1.97% | 817,710 |
| Nov 22, 2024 | 5.37 | 5.58 | 5.33 | 5.57 | 5.57 | 2.58% | 626,200 |
| Nov 21, 2024 | 5.06 | 5.50 | 5.06 | 5.43 | 5.43 | 5.85% | 1,031,720 |
| Nov 20, 2024 | 5.20 | 5.25 | 5.03 | 5.13 | 5.13 | -1.35% | 656,800 |
| Nov 19, 2024 | 5.00 | 5.33 | 4.98 | 5.20 | 5.20 | 1.76% | 586,748 |
| Nov 18, 2024 | 5.28 | 5.30 | 5.05 | 5.11 | 5.11 | -2.48% | 595,800 |
| Nov 15, 2024 | 5.48 | 5.48 | 5.08 | 5.24 | 5.24 | -3.85% | 1,197,600 |
| Nov 14, 2024 | 5.93 | 5.95 | 5.40 | 5.45 | 5.45 | -8.09% | 1,760,108 |
| Nov 13, 2024 | 5.85 | 6.29 | 5.85 | 5.93 | 5.93 | 3.49% | 2,376,400 |
| Nov 12, 2024 | 5.88 | 6.21 | 5.65 | 5.73 | 5.73 | -2.39% | 1,561,300 |
| Nov 11, 2024 | 5.44 | 5.89 | 5.22 | 5.87 | 5.87 | 7.12% | 1,414,400 |
| Nov 8, 2024 | 5.62 | 5.63 | 5.25 | 5.48 | 5.48 | -3.86% | 1,280,600 |
| Nov 7, 2024 | 5.49 | 5.93 | 5.41 | 5.70 | 5.70 | 3.64% | 1,286,600 |
| Nov 6, 2024 | 5.55 | 5.73 | 5.23 | 5.50 | 5.50 | -4.84% | 1,701,500 |
| Nov 5, 2024 | 5.84 | 5.94 | 5.61 | 5.78 | 5.78 | -1.20% | 1,125,447 |
| Nov 4, 2024 | 5.88 | 6.12 | 5.59 | 5.85 | 5.85 | -1.68% | 1,065,524 |
| Nov 1, 2024 | 5.87 | 6.26 | 5.77 | 5.95 | 5.95 | 5.12% | 1,961,843 |
| Oct 31, 2024 | 5.60 | 5.90 | 5.42 | 5.66 | 5.66 | -1.05% | 2,481,722 |
| Oct 30, 2024 | 6.26 | 6.26 | 5.62 | 5.72 | 5.72 | -9.35% | 1,966,628 |
| Oct 29, 2024 | 6.30 | 7.22 | 5.91 | 6.31 | 6.31 | 9.36% | 4,595,236 |
| Oct 28, 2024 | 5.29 | 5.90 | 5.12 | 5.77 | 5.77 | 13.36% | 2,066,722 |
| Oct 25, 2024 | 4.79 | 5.17 | 4.76 | 5.09 | 5.09 | 7.38% | 1,547,334 |
| Oct 24, 2024 | 4.46 | 4.87 | 4.46 | 4.74 | 4.74 | 7.24% | 1,816,522 |
| Oct 23, 2024 | 4.54 | 4.60 | 4.29 | 4.42 | 4.42 | -3.49% | 1,114,800 |
| Oct 22, 2024 | 4.11 | 4.64 | 4.11 | 4.58 | 4.58 | 10.36% | 1,582,612 |
| Oct 21, 2024 | 4.30 | 4.31 | 4.01 | 4.15 | 4.15 | -3.94% | 1,593,400 |
| Oct 18, 2024 | 4.54 | 4.58 | 4.21 | 4.32 | 4.32 | -3.36% | 1,567,018 |
| Oct 17, 2024 | 4.97 | 5.03 | 4.24 | 4.47 | 4.47 | -1.11% | 3,417,646 |
| Oct 16, 2024 | 4.27 | 4.70 | 3.87 | 4.52 | 4.52 | 22.16% | 3,599,303 |
| Oct 15, 2024 | 3.90 | 3.90 | 3.67 | 3.70 | 3.70 | -7.27% | 1,019,548 |
| Oct 11, 2024 | 3.66 | 4.04 | 3.66 | 3.99 | 3.99 | 9.02% | 961,900 |
| Oct 10, 2024 | 3.70 | 3.73 | 3.62 | 3.66 | 3.66 | -1.08% | 317,100 |
| Oct 9, 2024 | 3.81 | 3.86 | 3.66 | 3.70 | 3.70 | 0.82% | 955,933 |
| Oct 8, 2024 | 3.98 | 3.99 | 3.61 | 3.67 | 3.67 | -8.48% | 1,110,700 |
| Oct 7, 2024 | 3.88 | 4.17 | 3.78 | 4.01 | 4.01 | 9.86% | 1,196,100 |
| Oct 4, 2024 | 3.57 | 3.68 | 3.48 | 3.65 | 3.65 | 7.04% | 692,628 |
| Oct 3, 2024 | 3.47 | 3.48 | 3.35 | 3.41 | 3.41 | -2.01% | 350,800 |
| Oct 2, 2024 | 3.45 | 3.60 | 3.37 | 3.48 | 3.48 | 0.29% | 389,547 |
| Oct 1, 2024 | 3.65 | 3.73 | 3.43 | 3.47 | 3.47 | -4.93% | 385,210 |
| Sep 30, 2024 | 3.71 | 3.82 | 3.58 | 3.65 | 3.65 | 1.67% | 543,900 |
| Sep 27, 2024 | 3.71 | 3.78 | 3.56 | 3.59 | 3.59 | -1.64% | 495,010 |
| Sep 26, 2024 | 3.35 | 3.66 | 3.35 | 3.65 | 3.65 | 11.28% | 1,230,401 |
| Sep 25, 2024 | 3.31 | 3.34 | 3.25 | 3.28 | 3.28 | -0.91% | 295,822 |
| Sep 24, 2024 | 3.22 | 3.38 | 3.21 | 3.31 | 3.31 | 5.08% | 818,300 |
| Sep 23, 2024 | 3.12 | 3.21 | 3.09 | 3.15 | 3.15 | 1.29% | 386,806 |
| Sep 20, 2024 | 3.24 | 3.24 | 3.11 | 3.11 | 3.11 | -4.89% | 648,200 |
| Sep 19, 2024 | 3.32 | 3.36 | 3.21 | 3.27 | 3.27 | 1.87% | 451,200 |
| Sep 18, 2024 | 3.31 | 3.44 | 3.19 | 3.21 | 3.21 | -3.02% | 489,929 |
| Sep 17, 2024 | 3.25 | 3.35 | 3.22 | 3.31 | 3.31 | 2.80% | 337,042 |
| Sep 16, 2024 | 3.25 | 3.28 | 3.10 | 3.22 | 3.22 | -0.62% | 325,700 |
| Sep 13, 2024 | 3.39 | 3.43 | 3.20 | 3.24 | 3.24 | -3.28% | 371,004 |
| Sep 12, 2024 | 3.23 | 3.41 | 3.22 | 3.35 | 3.35 | 5.68% | 794,131 |