Lithium Americas Corp. (TSX:LAC)
Canada · Delayed Price · Currency is CAD 4.440
+0.210 (4.96%)
Aug 7, 2026, 1:40 PM EST
Lithium Americas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.37 | 4.49 | 4.32 | 4.44 | - | 4.96% | 420,232 |
| Aug 6, 2026 | 4.30 | 4.30 | 4.12 | 4.23 | 4.23 | -2.53% | 842,921 |
| Aug 5, 2026 | 4.37 | 4.38 | 4.26 | 4.34 | 4.34 | 0.23% | 567,613 |
| Aug 4, 2026 | 4.28 | 4.40 | 4.27 | 4.33 | 4.33 | 7.98% | 1,191,756 |
| Jul 31, 2026 | 4.10 | 4.11 | 3.96 | 4.01 | 4.01 | -1.23% | 1,560,968 |
| Jul 30, 2026 | 3.92 | 4.08 | 3.91 | 4.06 | 4.06 | 6.28% | 995,851 |
| Jul 29, 2026 | 3.93 | 3.94 | 3.77 | 3.82 | 3.82 | -2.05% | 763,743 |
| Jul 28, 2026 | 4.06 | 4.06 | 3.87 | 3.90 | 3.90 | -5.11% | 1,087,435 |
| Jul 27, 2026 | 4.05 | 4.13 | 3.95 | 4.11 | 4.11 | 3.01% | 750,233 |
| Jul 24, 2026 | 4.11 | 4.12 | 3.98 | 3.99 | 3.99 | -2.21% | 724,672 |
| Jul 23, 2026 | 4.15 | 4.21 | 4.07 | 4.08 | 4.08 | -3.32% | 597,934 |
| Jul 22, 2026 | 4.31 | 4.40 | 4.22 | 4.22 | 4.22 | -2.09% | 828,412 |
| Jul 21, 2026 | 4.17 | 4.31 | 4.11 | 4.31 | 4.31 | 5.12% | 710,191 |
| Jul 20, 2026 | 4.15 | 4.15 | 4.02 | 4.10 | 4.10 | -1.20% | 698,702 |
| Jul 17, 2026 | 4.10 | 4.25 | 4.01 | 4.15 | 4.15 | 0.48% | 876,036 |
| Jul 16, 2026 | 4.29 | 4.29 | 4.08 | 4.13 | 4.13 | -5.28% | 1,017,903 |
| Jul 15, 2026 | 4.48 | 4.53 | 4.27 | 4.36 | 4.36 | -1.58% | 875,727 |
| Jul 14, 2026 | 4.50 | 4.60 | 4.39 | 4.43 | 4.43 | -0.89% | 1,105,534 |
| Jul 13, 2026 | 4.67 | 4.69 | 4.42 | 4.47 | 4.47 | -4.89% | 1,304,717 |
| Jul 10, 2026 | 5.09 | 5.09 | 4.69 | 4.70 | 4.70 | -7.11% | 1,722,748 |
| Jul 9, 2026 | 5.10 | 5.12 | 5.02 | 5.06 | 5.06 | -0.39% | 814,906 |
| Jul 8, 2026 | 5.06 | 5.18 | 4.98 | 5.08 | 5.08 | -1.36% | 966,001 |
| Jul 7, 2026 | 5.37 | 5.38 | 5.05 | 5.15 | 5.15 | -4.81% | 1,261,276 |
| Jul 6, 2026 | 5.44 | 5.49 | 5.36 | 5.41 | 5.41 | -0.18% | 707,307 |
| Jul 3, 2026 | 5.40 | 5.47 | 5.38 | 5.42 | 5.42 | 1.50% | 357,931 |
| Jul 2, 2026 | 5.55 | 5.71 | 5.26 | 5.34 | 5.34 | -2.20% | 1,170,115 |
| Jun 30, 2026 | 5.48 | 5.54 | 5.40 | 5.46 | 5.46 | 1.87% | 816,276 |
| Jun 29, 2026 | 5.43 | 5.44 | 5.22 | 5.36 | 5.36 | -0.56% | 754,575 |
| Jun 26, 2026 | 5.38 | 5.48 | 5.35 | 5.39 | 5.39 | -1.46% | 1,242,890 |
| Jun 25, 2026 | 5.66 | 5.68 | 5.39 | 5.47 | 5.47 | -2.50% | 944,331 |
| Jun 24, 2026 | 5.78 | 5.78 | 5.55 | 5.61 | 5.61 | -4.59% | 1,560,554 |
| Jun 23, 2026 | 5.93 | 6.16 | 5.83 | 5.88 | 5.88 | -3.76% | 1,734,872 |
| Jun 22, 2026 | 6.11 | 6.23 | 6.04 | 6.11 | 6.11 | -0.49% | 1,453,864 |
| Jun 19, 2026 | 6.15 | 6.18 | 6.11 | 6.14 | 6.14 | -0.81% | 1,559,315 |
| Jun 18, 2026 | 6.26 | 6.30 | 6.07 | 6.19 | 6.19 | -0.64% | 1,169,674 |
| Jun 17, 2026 | 6.24 | 6.59 | 6.22 | 6.23 | 6.23 | -0.48% | 1,480,686 |
| Jun 16, 2026 | 6.41 | 6.49 | 6.22 | 6.26 | 6.26 | -2.64% | 1,058,382 |
| Jun 15, 2026 | 6.64 | 6.66 | 6.42 | 6.43 | 6.43 | 1.26% | 1,416,473 |
| Jun 12, 2026 | 6.20 | 6.39 | 6.13 | 6.35 | 6.35 | 3.25% | 1,344,093 |
| Jun 11, 2026 | 5.84 | 6.17 | 5.79 | 6.15 | 6.15 | 6.40% | 1,344,930 |
| Jun 10, 2026 | 5.94 | 6.00 | 5.75 | 5.78 | 5.78 | -4.62% | 1,232,306 |
| Jun 9, 2026 | 6.43 | 6.44 | 5.85 | 6.06 | 6.06 | -4.72% | 2,531,800 |
| Jun 8, 2026 | 6.48 | 6.55 | 6.32 | 6.36 | 6.36 | 0.63% | 1,217,376 |
| Jun 5, 2026 | 6.94 | 6.94 | 6.27 | 6.32 | 6.32 | -10.73% | 2,499,532 |
| Jun 4, 2026 | 7.13 | 7.18 | 6.95 | 7.08 | 7.08 | -2.34% | 1,133,866 |
| Jun 3, 2026 | 7.70 | 7.70 | 7.19 | 7.25 | 7.25 | -8.69% | 1,722,624 |
| Jun 2, 2026 | 8.18 | 8.80 | 7.87 | 7.94 | 7.94 | 4.20% | 3,946,059 |
| Jun 1, 2026 | 7.12 | 7.65 | 7.00 | 7.62 | 7.62 | 5.83% | 1,471,365 |
| May 29, 2026 | 7.08 | 7.21 | 6.88 | 7.20 | 7.20 | 0.98% | 4,937,555 |
| May 28, 2026 | 6.90 | 7.26 | 6.88 | 7.13 | 7.13 | 2.15% | 1,326,910 |