Lithium Americas Corp. (TSX:LAC)
Canada · Delayed Price · Currency is CAD 4.150
+0.020 (0.48%)
Jul 17, 2026, 4:00 PM EST
Lithium Americas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |