Lithium Argentina AG (TSX:LAR)
Canada
· Delayed Price · Currency is CAD 3.500
-0.190 (-5.15%)
Feb 21, 2025, 4:00 PM EST
Lithium Argentina AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.69 | 3.69 | 3.45 | 3.50 | - | -5.15% | 106,838 |
| Feb 20, 2025 | 3.68 | 3.71 | 3.60 | 3.69 | - | 1.65% | 46,000 |
| Feb 19, 2025 | 3.67 | 3.70 | 3.61 | 3.63 | - | -3.20% | 48,200 |
| Feb 18, 2025 | 3.58 | 3.77 | 3.57 | 3.75 | - | 3.31% | 145,600 |
| Feb 14, 2025 | 3.78 | 3.79 | 3.53 | 3.63 | - | -1.89% | 113,000 |
| Feb 13, 2025 | 3.62 | 3.70 | 3.60 | 3.70 | - | 2.49% | 90,700 |
| Feb 12, 2025 | 3.37 | 3.72 | 3.36 | 3.61 | - | 6.18% | 147,800 |
| Feb 11, 2025 | 3.57 | 3.57 | 3.36 | 3.40 | - | -5.82% | 143,200 |
| Feb 10, 2025 | 3.64 | 3.64 | 3.55 | 3.61 | - | 1.12% | 57,800 |
| Feb 7, 2025 | 3.63 | 3.64 | 3.53 | 3.57 | - | -1.65% | 85,600 |
| Feb 6, 2025 | 3.73 | 3.79 | 3.57 | 3.63 | - | -1.89% | 83,600 |
| Feb 5, 2025 | 3.61 | 3.79 | 3.61 | 3.70 | - | 0.54% | 311,000 |
| Feb 4, 2025 | 3.60 | 3.76 | 3.54 | 3.68 | - | 3.08% | 105,200 |
| Feb 3, 2025 | 3.65 | 3.67 | 3.53 | 3.57 | - | -5.05% | 152,500 |
| Jan 31, 2025 | 3.86 | 3.96 | 3.68 | 3.76 | - | -2.34% | 139,400 |
| Jan 30, 2025 | 3.78 | 3.90 | 3.74 | 3.85 | - | 1.32% | 96,000 |
| Jan 29, 2025 | 3.75 | 3.96 | 3.63 | 3.80 | - | -3.55% | 100,400 |
| Jan 28, 2025 | 3.95 | 3.95 | 3.71 | 3.94 | - | 0.51% | 72,000 |
| Jan 27, 2025 | 3.77 | 3.98 | 3.76 | 3.92 | - | 0.26% | 37,100 |
| Jan 24, 2025 | 3.99 | 4.13 | 3.88 | 3.91 | - | -2.25% | 185,300 |
| Jan 23, 2025 | 3.91 | 4.07 | 3.91 | 4.00 | - | 2.04% | 168,500 |
| Jan 22, 2025 | 4.10 | 4.14 | 3.92 | 3.92 | - | -4.39% | 285,200 |
| Jan 21, 2025 | 4.34 | 4.34 | 4.06 | 4.10 | - | -4.65% | 204,900 |
| Jan 20, 2025 | 4.30 | 4.32 | 4.24 | 4.30 | - | -0.92% | 37,900 |
| Jan 17, 2025 | 4.33 | 4.44 | 4.29 | 4.34 | - | 1.40% | 149,400 |
| Jan 16, 2025 | 4.25 | 4.36 | 4.24 | 4.28 | - | 0.94% | 113,900 |
| Jan 15, 2025 | 4.28 | 4.35 | 4.24 | 4.24 | - | 0.24% | 119,300 |
| Jan 14, 2025 | 4.13 | 4.25 | 4.10 | 4.23 | - | 3.42% | 188,700 |
| Jan 13, 2025 | 4.13 | 4.13 | 4.01 | 4.09 | - | -0.97% | 158,000 |
| Jan 10, 2025 | 4.22 | 4.22 | 4.06 | 4.13 | - | -2.13% | 155,300 |
| Jan 9, 2025 | 4.31 | 4.35 | 4.21 | 4.22 | - | -2.09% | 59,700 |
| Jan 8, 2025 | 4.33 | 4.37 | 4.18 | 4.31 | - | -2.05% | 189,600 |
| Jan 7, 2025 | 4.50 | 4.58 | 4.36 | 4.40 | - | -1.12% | 273,100 |
| Jan 6, 2025 | 4.18 | 4.50 | 4.18 | 4.45 | - | 7.23% | 264,000 |
| Jan 3, 2025 | 4.07 | 4.15 | 4.02 | 4.15 | - | 2.98% | 162,100 |
| Jan 2, 2025 | 3.81 | 4.14 | 3.81 | 4.03 | - | 6.61% | 261,600 |
| Dec 31, 2024 | 3.87 | 3.89 | 3.73 | 3.78 | - | -2.33% | 184,800 |
| Dec 30, 2024 | 3.98 | 3.98 | 3.86 | 3.87 | - | -4.91% | 141,200 |
| Dec 27, 2024 | 3.99 | 4.15 | 3.99 | 4.07 | - | 1.50% | 183,100 |
| Dec 24, 2024 | 4.01 | 4.05 | 3.87 | 4.01 | - | 4.43% | 153,400 |
| Dec 23, 2024 | 3.89 | 3.99 | 3.83 | 3.84 | - | -1.54% | 172,700 |
| Dec 20, 2024 | 3.88 | 4.01 | 3.88 | 3.90 | - | -1.02% | 210,600 |
| Dec 19, 2024 | 3.96 | 4.05 | 3.91 | 3.94 | - | 0.77% | 171,800 |
| Dec 18, 2024 | 4.21 | 4.26 | 3.90 | 3.91 | - | -8.00% | 301,300 |
| Dec 17, 2024 | 4.29 | 4.43 | 4.22 | 4.25 | - | -2.07% | 162,100 |
| Dec 16, 2024 | 4.37 | 4.44 | 4.29 | 4.34 | - | -1.36% | 149,900 |
| Dec 13, 2024 | 4.40 | 4.46 | 4.28 | 4.40 | - | -1.12% | 160,700 |
| Dec 12, 2024 | 4.32 | 4.56 | 4.20 | 4.45 | - | 3.97% | 244,600 |
| Dec 11, 2024 | 4.39 | 4.39 | 4.22 | 4.28 | - | -2.06% | 195,000 |
| Dec 10, 2024 | 4.53 | 4.53 | 4.28 | 4.37 | - | -4.59% | 322,500 |
| Dec 9, 2024 | 4.50 | 4.76 | 4.49 | 4.58 | - | 3.85% | 486,300 |
| Dec 6, 2024 | 4.46 | 4.60 | 4.39 | 4.41 | - | -0.90% | 202,700 |
| Dec 5, 2024 | 4.34 | 4.48 | 4.29 | 4.45 | - | 1.83% | 276,300 |
| Dec 4, 2024 | 4.70 | 4.72 | 4.28 | 4.37 | - | -7.02% | 412,500 |
| Dec 3, 2024 | 4.61 | 4.75 | 4.60 | 4.70 | - | 0.43% | 230,200 |
| Dec 2, 2024 | 4.82 | 4.87 | 4.60 | 4.68 | - | -2.30% | 163,700 |
| Nov 29, 2024 | 4.82 | 4.87 | 4.70 | 4.79 | - | 1.70% | 260,200 |
| Nov 28, 2024 | 4.57 | 4.75 | 4.57 | 4.71 | - | 1.51% | 76,000 |
| Nov 27, 2024 | 4.58 | 4.76 | 4.58 | 4.64 | - | 1.31% | 184,300 |
| Nov 26, 2024 | 4.76 | 4.80 | 4.54 | 4.58 | - | -5.95% | 242,100 |
| Nov 25, 2024 | 4.69 | 4.87 | 4.52 | 4.87 | - | 3.84% | 509,700 |
| Nov 22, 2024 | 4.63 | 4.69 | 4.53 | 4.69 | - | -1.05% | 241,500 |
| Nov 21, 2024 | 4.43 | 4.74 | 4.43 | 4.74 | - | 5.57% | 344,600 |
| Nov 20, 2024 | 4.37 | 4.51 | 4.35 | 4.49 | - | 2.51% | 177,300 |
| Nov 19, 2024 | 4.31 | 4.54 | 4.31 | 4.38 | - | 0.46% | 143,100 |
| Nov 18, 2024 | 4.33 | 4.52 | 4.32 | 4.36 | - | 1.40% | 219,500 |
| Nov 15, 2024 | 4.34 | 4.40 | 4.30 | 4.30 | - | -2.27% | 137,200 |
| Nov 14, 2024 | 4.52 | 4.57 | 4.33 | 4.40 | - | -2.22% | 189,100 |
| Nov 13, 2024 | 4.44 | 4.71 | 4.44 | 4.50 | - | 1.12% | 259,900 |
| Nov 12, 2024 | 4.66 | 4.66 | 4.43 | 4.45 | - | -6.90% | 258,900 |
| Nov 11, 2024 | 4.54 | 4.81 | 4.50 | 4.78 | - | 5.75% | 243,400 |
| Nov 8, 2024 | 4.41 | 4.52 | 4.31 | 4.52 | - | 0.22% | 258,700 |
| Nov 7, 2024 | 4.67 | 4.88 | 4.51 | 4.51 | - | -3.43% | 374,800 |
| Nov 6, 2024 | 4.68 | 4.70 | 4.24 | 4.67 | - | -4.11% | 600,200 |
| Nov 5, 2024 | 4.85 | 4.91 | 4.76 | 4.87 | - | 1.04% | 209,200 |
| Nov 4, 2024 | 4.92 | 5.00 | 4.79 | 4.82 | - | -4.74% | 335,400 |
| Nov 1, 2024 | 4.90 | 5.14 | 4.90 | 5.06 | - | 4.55% | 245,000 |
| Oct 31, 2024 | 4.94 | 4.96 | 4.72 | 4.84 | - | -3.01% | 527,400 |
| Oct 30, 2024 | 5.20 | 5.23 | 4.88 | 4.99 | - | -5.13% | 288,500 |
| Oct 29, 2024 | 5.15 | 5.50 | 5.11 | 5.26 | - | 2.53% | 359,900 |
| Oct 28, 2024 | 4.85 | 5.16 | 4.85 | 5.13 | - | 6.21% | 538,700 |
| Oct 25, 2024 | 5.06 | 5.07 | 4.78 | 4.83 | - | -4.17% | 478,900 |
| Oct 24, 2024 | 4.88 | 5.13 | 4.87 | 5.04 | - | 4.78% | 465,000 |
| Oct 23, 2024 | 4.97 | 5.06 | 4.74 | 4.81 | - | -5.50% | 261,600 |
| Oct 22, 2024 | 4.77 | 5.09 | 4.75 | 5.09 | - | 5.60% | 268,200 |
| Oct 21, 2024 | 4.74 | 4.82 | 4.64 | 4.82 | - | 1.69% | 130,800 |
| Oct 18, 2024 | 4.80 | 4.89 | 4.69 | 4.74 | - | - | 161,200 |
| Oct 17, 2024 | 5.00 | 5.00 | 4.63 | 4.74 | - | -3.46% | 283,500 |
| Oct 16, 2024 | 4.85 | 5.00 | 4.80 | 4.91 | - | 3.37% | 381,100 |
| Oct 15, 2024 | 4.88 | 4.92 | 4.72 | 4.75 | - | -5.94% | 396,600 |
| Oct 11, 2024 | 4.58 | 5.15 | 4.56 | 5.05 | - | 11.23% | 408,300 |
| Oct 10, 2024 | 4.68 | 4.72 | 4.53 | 4.54 | - | -3.61% | 208,100 |
| Oct 9, 2024 | 4.73 | 4.95 | 4.61 | 4.71 | - | 2.84% | 720,700 |
| Oct 8, 2024 | 4.70 | 4.70 | 4.43 | 4.58 | - | -4.18% | 558,800 |
| Oct 7, 2024 | 4.53 | 4.85 | 4.48 | 4.78 | - | 9.13% | 559,800 |
| Oct 4, 2024 | 4.28 | 4.45 | 4.27 | 4.38 | - | 4.53% | 228,700 |
| Oct 3, 2024 | 4.28 | 4.29 | 4.10 | 4.19 | - | -3.68% | 153,500 |
| Oct 2, 2024 | 4.30 | 4.40 | 4.23 | 4.35 | - | -0.23% | 230,400 |
| Oct 1, 2024 | 4.44 | 4.50 | 4.30 | 4.36 | - | -1.58% | 192,900 |
| Sep 30, 2024 | 4.31 | 4.49 | 4.31 | 4.43 | - | 0.91% | 314,900 |