Lithium Argentina AG (TSX:LAR)
Canada
· Delayed Price · Currency is CAD 3.080
-0.230 (-6.95%)
Mar 28, 2025, 4:00 PM EST
Lithium Argentina AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 3.37 | 3.40 | 3.18 | 3.20 | - | -3.90% | 101,900 |
| Feb 26, 2025 | 3.29 | 3.49 | 3.29 | 3.33 | - | -0.30% | 118,100 |
| Feb 25, 2025 | 3.48 | 3.48 | 3.27 | 3.34 | - | -2.34% | 137,800 |
| Feb 24, 2025 | 3.46 | 3.50 | 3.33 | 3.42 | - | -2.29% | 107,900 |
| Feb 21, 2025 | 3.69 | 3.69 | 3.45 | 3.50 | - | -5.15% | 106,800 |
| 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 |