Lithium Argentina AG (TSX:LAR)
Canada
· Delayed Price · Currency is CAD 2.940
+0.020 (0.68%)
May 9, 2025, 4:00 PM EDT
Lithium Argentina AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.98 | 3.00 | 2.91 | 2.94 | - | 0.68% | 88,241 |
| May 8, 2025 | 2.86 | 2.97 | 2.79 | 2.92 | - | 3.55% | 117,000 |
| May 7, 2025 | 2.83 | 2.83 | 2.75 | 2.82 | - | 1.08% | 75,300 |
| May 6, 2025 | 2.83 | 2.84 | 2.76 | 2.79 | - | -1.41% | 51,500 |
| May 5, 2025 | 2.82 | 2.87 | 2.79 | 2.83 | - | -1.05% | 40,300 |
| May 2, 2025 | 2.81 | 2.90 | 2.80 | 2.86 | - | 1.06% | 56,800 |
| May 1, 2025 | 2.80 | 2.89 | 2.78 | 2.83 | - | -0.35% | 53,500 |
| Apr 30, 2025 | 2.94 | 2.94 | 2.76 | 2.84 | - | -3.40% | 315,500 |
| Apr 29, 2025 | 2.87 | 2.96 | 2.87 | 2.94 | - | 0.34% | 76,700 |
| Apr 28, 2025 | 2.98 | 2.98 | 2.87 | 2.93 | - | -1.01% | 27,200 |
| Apr 25, 2025 | 2.99 | 2.99 | 2.89 | 2.96 | - | -0.34% | 31,400 |
| Apr 24, 2025 | 2.80 | 2.98 | 2.79 | 2.97 | - | 6.45% | 76,100 |
| Apr 23, 2025 | 2.79 | 2.89 | 2.76 | 2.79 | - | 0.72% | 72,600 |
| Apr 22, 2025 | 2.75 | 2.81 | 2.74 | 2.77 | - | 1.47% | 134,600 |
| Apr 21, 2025 | 2.82 | 2.82 | 2.68 | 2.73 | - | -3.19% | 56,500 |
| Apr 17, 2025 | 2.80 | 2.91 | 2.79 | 2.82 | - | -1.74% | 66,100 |
| Apr 16, 2025 | 2.81 | 2.92 | 2.81 | 2.87 | - | 0.35% | 51,500 |
| Apr 15, 2025 | 2.96 | 2.96 | 2.83 | 2.86 | - | -3.05% | 71,100 |
| Apr 14, 2025 | 2.90 | 3.05 | 2.90 | 2.95 | - | 2.08% | 148,100 |
| Apr 11, 2025 | 2.77 | 2.93 | 2.77 | 2.89 | - | 5.09% | 71,400 |
| Apr 10, 2025 | 2.85 | 2.85 | 2.64 | 2.75 | - | -4.51% | 145,600 |
| Apr 9, 2025 | 2.45 | 2.88 | 2.45 | 2.88 | - | 14.29% | 179,900 |
| Apr 8, 2025 | 2.70 | 2.74 | 2.48 | 2.52 | - | -5.26% | 127,000 |
| Apr 7, 2025 | 2.59 | 2.81 | 2.56 | 2.66 | - | -1.85% | 223,500 |
| Apr 4, 2025 | 2.82 | 2.83 | 2.59 | 2.71 | - | -4.91% | 130,500 |
| Apr 3, 2025 | 2.95 | 2.95 | 2.84 | 2.85 | - | -6.56% | 63,600 |
| Apr 2, 2025 | 3.07 | 3.09 | 3.01 | 3.05 | - | -0.65% | 59,300 |
| Apr 1, 2025 | 3.17 | 3.17 | 3.03 | 3.07 | - | 0.33% | 40,800 |
| Mar 31, 2025 | 2.99 | 3.11 | 2.97 | 3.06 | - | -0.65% | 63,800 |
| Mar 28, 2025 | 3.41 | 3.41 | 3.05 | 3.08 | - | -6.95% | 108,000 |
| Mar 27, 2025 | 3.24 | 3.32 | 3.19 | 3.31 | - | 2.16% | 220,900 |
| Mar 26, 2025 | 3.31 | 3.31 | 3.23 | 3.24 | - | -0.31% | 102,100 |
| Mar 25, 2025 | 3.40 | 3.40 | 3.22 | 3.25 | - | -3.27% | 100,700 |
| Mar 24, 2025 | 3.36 | 3.43 | 3.34 | 3.36 | - | 0.60% | 35,000 |
| Mar 21, 2025 | 3.48 | 3.48 | 3.34 | 3.34 | - | -5.38% | 73,500 |
| Mar 20, 2025 | 3.51 | 3.58 | 3.48 | 3.53 | - | -0.28% | 46,500 |
| Mar 19, 2025 | 3.61 | 3.61 | 3.50 | 3.54 | - | -1.39% | 170,100 |
| Mar 18, 2025 | 3.31 | 3.69 | 3.28 | 3.59 | - | 9.12% | 206,400 |
| Mar 17, 2025 | 3.18 | 3.29 | 3.17 | 3.29 | - | 2.49% | 83,600 |
| Mar 14, 2025 | 3.16 | 3.22 | 3.15 | 3.21 | - | 1.58% | 71,300 |
| Mar 13, 2025 | 3.11 | 3.29 | 3.08 | 3.16 | - | -0.32% | 49,100 |
| Mar 12, 2025 | 3.12 | 3.21 | 3.10 | 3.17 | - | 1.60% | 85,200 |
| Mar 11, 2025 | 3.08 | 3.14 | 2.98 | 3.12 | - | 1.30% | 160,500 |
| Mar 10, 2025 | 3.16 | 3.22 | 3.00 | 3.08 | - | -4.35% | 117,900 |
| Mar 7, 2025 | 3.25 | 3.31 | 3.15 | 3.22 | - | -0.92% | 98,500 |
| Mar 6, 2025 | 3.35 | 3.35 | 3.16 | 3.25 | - | -2.99% | 111,400 |
| Mar 5, 2025 | 3.02 | 3.35 | 3.02 | 3.35 | - | 11.30% | 131,800 |
| Mar 4, 2025 | 2.90 | 3.10 | 2.86 | 3.01 | - | 1.01% | 64,400 |
| Mar 3, 2025 | 3.18 | 3.28 | 2.96 | 2.98 | - | -5.40% | 66,200 |
| Feb 28, 2025 | 3.20 | 3.21 | 3.10 | 3.15 | - | -1.56% | 252,000 |