Lithium Americas Corp. (TSX:LAC)
Canada · Delayed Price · Currency is CAD 6.72
-0.43 (-6.01%)
Apr 28, 2026, 4:00 PM EST
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,030,487 |
| 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% | 720,840 |
| 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% | 1,745,814 |
| 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 |
| Mar 5, 2026 | 6.43 | 6.47 | 6.13 | 6.28 | 6.28 | -4.27% | 1,598,776 |
| Mar 4, 2026 | 6.62 | 6.66 | 6.41 | 6.56 | 6.56 | 0.92% | 1,218,853 |
| Mar 3, 2026 | 6.68 | 6.69 | 6.29 | 6.50 | 6.50 | -7.01% | 1,620,144 |
| Mar 2, 2026 | 6.63 | 7.00 | 6.58 | 6.99 | 6.99 | 1.30% | 1,119,188 |
| Feb 27, 2026 | 6.96 | 6.96 | 6.62 | 6.90 | 6.90 | -2.27% | 1,843,757 |
| Feb 26, 2026 | 6.92 | 7.09 | 6.76 | 7.06 | 7.06 | 1.29% | 1,307,739 |
| Feb 25, 2026 | 7.25 | 7.35 | 6.97 | 6.97 | 6.97 | 1.31% | 1,919,755 |
| Feb 24, 2026 | 6.32 | 6.90 | 6.25 | 6.88 | 6.88 | 9.90% | 2,319,868 |
| Feb 23, 2026 | 6.16 | 6.28 | 6.05 | 6.26 | 6.26 | 0.81% | 1,299,458 |
| Feb 20, 2026 | 6.30 | 6.41 | 6.09 | 6.21 | 6.21 | -1.90% | 1,138,698 |
| Feb 19, 2026 | 6.17 | 6.38 | 6.01 | 6.33 | 6.33 | 1.61% | 1,575,495 |
| Feb 18, 2026 | 6.30 | 6.31 | 6.15 | 6.23 | 6.23 | 0.48% | 1,148,122 |
| Feb 17, 2026 | 6.17 | 6.28 | 5.97 | 6.20 | 6.20 | -1.90% | 1,037,513 |