Lithium Americas Corp. (TSX:LAC)
Canada · Delayed Price · Currency is CAD 6.32
-0.76 (-10.73%)
Jun 5, 2026, 4:00 PM EST
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 6.80 | 7.09 | 6.68 | 6.98 | 6.98 | 1.16% | 1,141,558 |
| May 26, 2026 | 6.85 | 6.99 | 6.67 | 6.90 | 6.90 | -0.86% | 1,094,144 |
| May 25, 2026 | 6.91 | 7.04 | 6.90 | 6.96 | 6.96 | 2.81% | 406,339 |
| May 22, 2026 | 6.98 | 7.18 | 6.75 | 6.77 | 6.77 | -1.46% | 1,719,714 |
| May 21, 2026 | 6.49 | 6.94 | 6.49 | 6.87 | 6.87 | 5.53% | 2,082,580 |
| May 20, 2026 | 6.60 | 6.60 | 6.34 | 6.51 | 6.51 | 2.20% | 1,334,584 |
| May 19, 2026 | 6.59 | 6.62 | 6.27 | 6.37 | 6.37 | -7.81% | 1,687,856 |
| 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 |