Lithium Americas Corp. (TSX:LAC)
Canada · Delayed Price · Currency is CAD 6.91
-0.13 (-1.85%)
May 15, 2026, 4:00 PM EST
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.93 | 7.15 | 6.75 | 6.91 | 6.91 | -1.85% | 7,239,020 |
| May 14, 2026 | 7.39 | 7.39 | 6.90 | 7.04 | 7.04 | -5.88% | 1,874,816 |
| May 13, 2026 | 7.60 | 7.72 | 7.30 | 7.48 | 7.48 | -2.22% | 1,255,920 |
| May 12, 2026 | 7.85 | 7.89 | 7.30 | 7.65 | 7.65 | -3.04% | 1,534,871 |
| May 11, 2026 | 7.63 | 8.06 | 7.39 | 7.89 | 7.89 | 3.41% | 1,369,692 |
| May 8, 2026 | 7.77 | 7.81 | 7.44 | 7.63 | 7.63 | -1.04% | 1,358,932 |
| May 7, 2026 | 8.21 | 8.24 | 7.68 | 7.71 | 7.71 | -5.75% | 1,666,406 |
| May 6, 2026 | 7.74 | 8.27 | 7.68 | 8.18 | 8.18 | 9.07% | 2,373,788 |
| May 5, 2026 | 7.63 | 7.69 | 7.35 | 7.50 | 7.50 | -0.40% | 1,368,921 |
| May 4, 2026 | 7.81 | 7.97 | 7.34 | 7.53 | 7.53 | -2.71% | 2,039,928 |
| May 1, 2026 | 7.69 | 7.83 | 7.45 | 7.74 | 7.74 | -0.77% | 1,820,564 |
| Apr 30, 2026 | 6.97 | 7.85 | 6.95 | 7.80 | 7.80 | 15.21% | 3,509,367 |
| Apr 29, 2026 | 6.78 | 6.82 | 6.43 | 6.77 | 6.77 | 0.74% | 1,338,643 |
| Apr 28, 2026 | 6.85 | 6.88 | 6.47 | 6.72 | 6.72 | -6.01% | 2,118,213 |
| Apr 27, 2026 | 6.34 | 7.22 | 6.28 | 7.15 | 7.15 | 12.60% | 3,085,839 |
| Apr 24, 2026 | 6.58 | 6.61 | 6.32 | 6.35 | 6.35 | -1.70% | 1,045,862 |
| Apr 23, 2026 | 6.72 | 6.77 | 6.24 | 6.46 | 6.46 | -5.28% | 1,589,373 |
| Apr 22, 2026 | 6.66 | 6.84 | 6.65 | 6.82 | 6.82 | 5.25% | 1,494,362 |
| Apr 21, 2026 | 6.76 | 6.84 | 6.47 | 6.48 | 6.48 | -4.57% | 1,546,995 |
| Apr 20, 2026 | 6.57 | 7.05 | 6.56 | 6.79 | 6.79 | 2.41% | 1,165,569 |
| Apr 17, 2026 | 6.87 | 6.87 | 6.62 | 6.63 | 6.63 | -0.75% | 1,291,085 |
| Apr 16, 2026 | 6.37 | 6.69 | 6.23 | 6.68 | 6.68 | 6.20% | 1,532,450 |
| Apr 15, 2026 | 6.11 | 6.32 | 6.11 | 6.29 | 6.29 | 2.95% | 952,385 |
| Apr 14, 2026 | 6.14 | 6.18 | 6.05 | 6.11 | 6.11 | 1.16% | 912,408 |
| Apr 13, 2026 | 5.59 | 6.13 | 5.54 | 6.04 | 6.04 | 7.28% | 1,816,425 |
| Apr 10, 2026 | 5.71 | 5.88 | 5.60 | 5.63 | 5.63 | -0.35% | 867,472 |
| Apr 9, 2026 | 5.69 | 5.81 | 5.63 | 5.65 | 5.65 | -2.25% | 737,240 |
| Apr 8, 2026 | 5.82 | 5.91 | 5.65 | 5.78 | 5.78 | 4.33% | 1,239,705 |
| Apr 7, 2026 | 5.55 | 5.62 | 5.42 | 5.54 | 5.54 | -1.60% | 845,549 |
| Apr 6, 2026 | 5.64 | 5.69 | 5.56 | 5.63 | 5.63 | 0.18% | 662,343 |
| Apr 2, 2026 | 5.31 | 5.73 | 5.30 | 5.62 | 5.62 | 1.81% | 863,487 |
| Apr 1, 2026 | 5.66 | 5.69 | 5.47 | 5.52 | 5.52 | -0.18% | 1,082,883 |
| Mar 31, 2026 | 5.40 | 5.60 | 5.35 | 5.53 | 5.53 | 4.34% | 1,041,008 |
| Mar 30, 2026 | 5.58 | 5.73 | 5.23 | 5.30 | 5.30 | -2.57% | 1,017,284 |
| Mar 27, 2026 | 5.36 | 5.53 | 5.34 | 5.44 | 5.44 | 1.12% | 893,841 |
| Mar 26, 2026 | 5.47 | 5.58 | 5.35 | 5.38 | 5.38 | -4.10% | 782,385 |
| Mar 25, 2026 | 5.77 | 5.79 | 5.56 | 5.61 | 5.61 | 1.26% | 1,142,367 |
| Mar 24, 2026 | 5.27 | 5.59 | 5.27 | 5.54 | 5.54 | 2.59% | 818,131 |
| Mar 23, 2026 | 5.22 | 5.47 | 5.11 | 5.40 | 5.40 | 5.68% | 1,499,945 |
| Mar 20, 2026 | 5.45 | 5.50 | 5.03 | 5.11 | 5.11 | -7.59% | 1,747,592 |
| Mar 19, 2026 | 5.60 | 5.62 | 5.18 | 5.53 | 5.53 | -5.79% | 2,320,607 |
| Mar 18, 2026 | 6.04 | 6.07 | 5.87 | 5.87 | 5.87 | -4.40% | 1,593,461 |
| Mar 17, 2026 | 6.06 | 6.23 | 6.03 | 6.14 | 6.14 | 1.82% | 1,039,738 |
| Mar 16, 2026 | 6.11 | 6.20 | 5.87 | 6.03 | 6.03 | -0.17% | 1,160,941 |
| Mar 13, 2026 | 6.25 | 6.35 | 5.96 | 6.04 | 6.04 | -2.74% | 1,293,436 |
| Mar 12, 2026 | 6.27 | 6.30 | 6.04 | 6.21 | 6.21 | -2.05% | 1,166,719 |
| Mar 11, 2026 | 6.28 | 6.41 | 6.19 | 6.34 | 6.34 | -0.31% | 893,800 |
| Mar 10, 2026 | 6.38 | 6.52 | 6.26 | 6.36 | 6.36 | 0.95% | 1,150,770 |
| Mar 9, 2026 | 6.04 | 6.32 | 5.84 | 6.30 | 6.30 | 1.78% | 1,605,825 |
| Mar 6, 2026 | 6.15 | 6.35 | 6.09 | 6.19 | 6.19 | -1.43% | 1,270,228 |