Lithium Americas Corp. (TSX:LAC)
Canada · Delayed Price · Currency is CAD 3.890
-0.030 (-0.77%)
Sep 16, 2026, 4:00 PM EST
Lithium Americas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.96 | 3.99 | 3.81 | 3.89 | - | -0.77% | 1,050,030 |
| Sep 15, 2026 | 3.95 | 3.99 | 3.85 | 3.92 | 3.92 | -2.24% | 1,050,361 |
| Sep 14, 2026 | 3.96 | 4.07 | 3.87 | 4.01 | 4.01 | -0.74% | 1,141,012 |
| Sep 11, 2026 | 4.21 | 4.22 | 4.03 | 4.04 | 4.04 | -3.58% | 1,575,830 |
| Sep 10, 2026 | 4.27 | 4.30 | 4.15 | 4.19 | 4.19 | -4.99% | 1,474,598 |
| Sep 9, 2026 | 4.38 | 4.56 | 4.30 | 4.41 | 4.41 | 6.52% | 2,299,117 |
| Sep 8, 2026 | 4.17 | 4.34 | 4.13 | 4.14 | 4.14 | - | 892,233 |
| Sep 4, 2026 | 4.08 | 4.15 | 4.06 | 4.14 | 4.14 | 0.73% | 649,769 |
| Sep 3, 2026 | 4.22 | 4.22 | 4.06 | 4.11 | 4.11 | -1.91% | 700,817 |
| Sep 2, 2026 | 4.18 | 4.27 | 4.11 | 4.19 | 4.19 | 1.45% | 516,612 |
| Sep 1, 2026 | 4.17 | 4.21 | 4.08 | 4.13 | 4.13 | -4.18% | 613,227 |
| Aug 31, 2026 | 4.26 | 4.34 | 4.24 | 4.31 | 4.31 | 0.70% | 1,097,472 |
| Aug 28, 2026 | 4.44 | 4.49 | 4.26 | 4.28 | 4.28 | -2.73% | 588,833 |
| Aug 27, 2026 | 4.45 | 4.47 | 4.38 | 4.40 | 4.40 | -1.12% | 573,615 |
| Aug 26, 2026 | 4.48 | 4.58 | 4.42 | 4.45 | 4.45 | -0.89% | 521,190 |
| Aug 25, 2026 | 4.30 | 4.51 | 4.28 | 4.49 | 4.49 | 3.94% | 786,769 |
| Aug 24, 2026 | 4.36 | 4.37 | 4.21 | 4.32 | 4.32 | -0.23% | 714,133 |
| Aug 21, 2026 | 4.19 | 4.43 | 4.19 | 4.33 | 4.33 | 5.87% | 976,626 |
| Aug 20, 2026 | 4.10 | 4.18 | 4.00 | 4.09 | 4.09 | -1.68% | 1,499,133 |
| Aug 19, 2026 | 4.17 | 4.20 | 4.06 | 4.16 | 4.16 | 0.73% | 572,796 |
| Aug 18, 2026 | 4.27 | 4.31 | 4.12 | 4.13 | 4.13 | -4.84% | 966,111 |
| Aug 17, 2026 | 4.49 | 4.56 | 4.33 | 4.34 | 4.34 | -7.66% | 1,165,759 |
| Aug 14, 2026 | 4.79 | 4.95 | 4.66 | 4.70 | 4.70 | -1.05% | 1,160,653 |
| Aug 13, 2026 | 4.65 | 4.86 | 4.64 | 4.75 | 4.75 | 4.63% | 1,214,137 |
| Aug 12, 2026 | 4.64 | 4.64 | 4.50 | 4.54 | 4.54 | 0.44% | 808,951 |
| Aug 11, 2026 | 4.57 | 4.57 | 4.46 | 4.52 | 4.52 | -0.44% | 697,238 |
| Aug 10, 2026 | 4.52 | 4.66 | 4.48 | 4.54 | 4.54 | 1.11% | 784,643 |
| Aug 7, 2026 | 4.37 | 4.55 | 4.32 | 4.49 | 4.49 | 6.15% | 795,160 |
| 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 |