Lithium Americas (Argentina) Corp. (LAAC)
NYSE: LAAC · Real-Time Price · USD
3.350
-0.020 (-0.59%)
Nov 22, 2024, 4:00 PM EST - Market closed
LAAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 3.31 | 3.35 | 3.22 | 3.35 | 3.35 | -0.59% | 991,566 |
| Nov 21, 2024 | 3.18 | 3.38 | 3.18 | 3.37 | 3.37 | 5.64% | 1,045,665 |
| Nov 20, 2024 | 3.12 | 3.23 | 3.11 | 3.19 | 3.19 | 1.59% | 1,013,492 |
| Nov 19, 2024 | 3.12 | 3.25 | 3.09 | 3.14 | 3.14 | 0.96% | 944,608 |
| Nov 18, 2024 | 3.06 | 3.22 | 3.06 | 3.11 | 3.11 | 1.63% | 858,956 |
| Nov 15, 2024 | 3.11 | 3.12 | 3.05 | 3.06 | 3.06 | -1.61% | 856,593 |
| Nov 14, 2024 | 3.21 | 3.27 | 3.08 | 3.11 | 3.11 | -3.42% | 1,368,787 |
| Nov 13, 2024 | 3.20 | 3.37 | 3.20 | 3.22 | 3.22 | 0.31% | 1,220,358 |
| Nov 12, 2024 | 3.31 | 3.35 | 3.18 | 3.21 | 3.21 | -6.14% | 1,240,047 |
| Nov 11, 2024 | 3.27 | 3.46 | 3.22 | 3.42 | 3.42 | 5.56% | 1,111,476 |
| Nov 8, 2024 | 3.19 | 3.25 | 3.09 | 3.24 | 3.24 | -0.31% | 1,486,588 |
| Nov 7, 2024 | 3.35 | 3.47 | 3.24 | 3.25 | 3.25 | -2.69% | 1,308,802 |
| Nov 6, 2024 | 3.31 | 3.39 | 3.03 | 3.34 | 3.34 | -5.11% | 2,989,783 |
| Nov 5, 2024 | 3.48 | 3.55 | 3.43 | 3.52 | 3.52 | 0.57% | 1,192,640 |
| Nov 4, 2024 | 3.55 | 3.61 | 3.45 | 3.50 | 3.50 | -3.31% | 1,086,617 |
| Nov 1, 2024 | 3.56 | 3.70 | 3.53 | 3.62 | 3.62 | 4.02% | 1,145,494 |
| Oct 31, 2024 | 3.55 | 3.58 | 3.39 | 3.48 | 3.48 | -3.06% | 1,411,622 |
| Oct 30, 2024 | 3.75 | 3.77 | 3.50 | 3.59 | 3.59 | -5.03% | 1,567,104 |
| Oct 29, 2024 | 3.70 | 3.96 | 3.68 | 3.78 | 3.78 | 2.16% | 2,449,593 |
| Oct 28, 2024 | 3.52 | 3.72 | 3.50 | 3.70 | 3.70 | 5.71% | 2,492,062 |
| Oct 25, 2024 | 3.67 | 3.67 | 3.44 | 3.50 | 3.50 | -3.85% | 2,133,337 |
| Oct 24, 2024 | 3.52 | 3.70 | 3.52 | 3.64 | 3.64 | 4.30% | 1,680,145 |
| Oct 23, 2024 | 3.61 | 3.67 | 3.43 | 3.49 | 3.49 | -4.64% | 1,206,936 |
| Oct 22, 2024 | 3.44 | 3.68 | 3.42 | 3.66 | 3.66 | 5.78% | 1,755,688 |
| Oct 21, 2024 | 3.45 | 3.48 | 3.35 | 3.46 | 3.46 | 0.29% | 1,330,528 |
| Oct 18, 2024 | 3.53 | 3.53 | 3.40 | 3.45 | 3.45 | - | 1,303,847 |
| Oct 17, 2024 | 3.62 | 3.63 | 3.35 | 3.45 | 3.45 | -3.90% | 2,161,305 |
| Oct 16, 2024 | 3.53 | 3.63 | 3.50 | 3.59 | 3.59 | 3.76% | 2,471,755 |
| Oct 15, 2024 | 3.51 | 3.56 | 3.41 | 3.46 | 3.46 | -3.89% | 1,831,169 |
| Oct 14, 2024 | 3.63 | 3.63 | 3.47 | 3.60 | 3.60 | -1.91% | 1,547,804 |
| Oct 11, 2024 | 3.29 | 3.75 | 3.27 | 3.67 | 3.67 | 10.54% | 2,973,494 |
| Oct 10, 2024 | 3.41 | 3.44 | 3.29 | 3.32 | 3.32 | -3.49% | 1,947,506 |
| Oct 9, 2024 | 3.50 | 3.61 | 3.37 | 3.44 | 3.44 | 2.99% | 2,780,745 |
| Oct 8, 2024 | 3.42 | 3.46 | 3.24 | 3.34 | 3.34 | -4.57% | 2,031,631 |
| Oct 7, 2024 | 3.34 | 3.56 | 3.29 | 3.50 | 3.50 | 8.02% | 3,641,641 |
| Oct 4, 2024 | 3.13 | 3.28 | 3.10 | 3.24 | 3.24 | 5.19% | 2,078,673 |
| Oct 3, 2024 | 3.17 | 3.17 | 3.02 | 3.08 | 3.08 | -4.35% | 967,270 |
| Oct 2, 2024 | 3.22 | 3.26 | 3.14 | 3.22 | 3.22 | - | 1,228,968 |
| Oct 1, 2024 | 3.26 | 3.33 | 3.18 | 3.22 | 3.22 | -1.23% | 1,410,185 |
| Sep 30, 2024 | 3.29 | 3.34 | 3.22 | 3.26 | 3.26 | 0.62% | 2,162,860 |
| Sep 27, 2024 | 3.33 | 3.46 | 3.20 | 3.24 | 3.24 | -1.22% | 3,454,850 |
| Sep 26, 2024 | 2.99 | 3.30 | 2.99 | 3.28 | 3.28 | 13.49% | 2,769,936 |
| Sep 25, 2024 | 2.88 | 2.93 | 2.83 | 2.89 | 2.89 | 0.70% | 1,429,502 |
| Sep 24, 2024 | 2.68 | 2.94 | 2.68 | 2.87 | 2.87 | 11.24% | 2,397,026 |
| Sep 23, 2024 | 2.46 | 2.61 | 2.46 | 2.58 | 2.58 | 4.03% | 1,028,083 |
| Sep 20, 2024 | 2.59 | 2.61 | 2.44 | 2.48 | 2.48 | -4.98% | 2,208,866 |
| Sep 19, 2024 | 2.61 | 2.65 | 2.58 | 2.61 | 2.61 | 3.57% | 948,571 |
| Sep 18, 2024 | 2.53 | 2.66 | 2.51 | 2.52 | 2.52 | -1.56% | 1,421,547 |
| Sep 17, 2024 | 2.53 | 2.58 | 2.49 | 2.56 | 2.56 | 1.19% | 725,671 |
| Sep 16, 2024 | 2.54 | 2.63 | 2.46 | 2.53 | 2.53 | -0.39% | 970,492 |
| Sep 13, 2024 | 2.65 | 2.70 | 2.49 | 2.54 | 2.54 | -1.93% | 1,287,727 |
| Sep 12, 2024 | 2.51 | 2.67 | 2.51 | 2.59 | 2.59 | 4.02% | 1,790,466 |
| Sep 11, 2024 | 2.40 | 2.62 | 2.37 | 2.49 | 2.49 | 15.81% | 3,226,799 |
| Sep 10, 2024 | 2.16 | 2.17 | 2.07 | 2.15 | 2.15 | -0.46% | 918,765 |
| Sep 9, 2024 | 2.32 | 2.32 | 2.16 | 2.16 | 2.16 | -6.49% | 1,477,084 |
| Sep 6, 2024 | 2.43 | 2.46 | 2.30 | 2.31 | 2.31 | -5.33% | 1,058,448 |
| Sep 5, 2024 | 2.44 | 2.51 | 2.41 | 2.44 | 2.44 | -0.41% | 676,474 |
| Sep 4, 2024 | 2.42 | 2.52 | 2.39 | 2.45 | 2.45 | 0.41% | 1,010,717 |
| Sep 3, 2024 | 2.55 | 2.55 | 2.37 | 2.44 | 2.44 | -7.58% | 2,102,458 |
| Aug 30, 2024 | 2.66 | 2.71 | 2.61 | 2.64 | 2.64 | - | 848,358 |
| Aug 29, 2024 | 2.57 | 2.72 | 2.53 | 2.64 | 2.64 | 3.53% | 1,022,814 |
| Aug 28, 2024 | 2.57 | 2.62 | 2.51 | 2.55 | 2.55 | -2.67% | 958,767 |
| Aug 27, 2024 | 2.76 | 2.80 | 2.60 | 2.62 | 2.62 | -6.09% | 1,167,725 |
| Aug 26, 2024 | 2.81 | 2.82 | 2.71 | 2.79 | 2.79 | 1.09% | 884,876 |
| Aug 23, 2024 | 2.72 | 2.84 | 2.69 | 2.76 | 2.76 | 1.85% | 1,009,749 |
| Aug 22, 2024 | 2.76 | 2.80 | 2.70 | 2.71 | 2.71 | -2.52% | 746,359 |
| Aug 21, 2024 | 2.61 | 2.86 | 2.61 | 2.78 | 2.78 | 8.59% | 2,038,760 |
| Aug 20, 2024 | 2.64 | 2.66 | 2.52 | 2.56 | 2.56 | -3.03% | 869,046 |
| Aug 19, 2024 | 2.65 | 2.72 | 2.60 | 2.64 | 2.64 | 0.38% | 972,885 |
| Aug 16, 2024 | 2.46 | 2.68 | 2.42 | 2.63 | 2.63 | 6.05% | 1,781,344 |
| Aug 15, 2024 | 2.54 | 2.59 | 2.48 | 2.48 | 2.48 | -2.36% | 1,625,555 |
| Aug 14, 2024 | 2.42 | 2.62 | 2.38 | 2.54 | 2.54 | 2.01% | 1,752,558 |
| Aug 13, 2024 | 2.38 | 2.57 | 2.35 | 2.49 | 2.49 | 5.51% | 1,090,182 |
| Aug 12, 2024 | 2.42 | 2.44 | 2.32 | 2.36 | 2.36 | -1.26% | 1,539,040 |
| Aug 9, 2024 | 2.55 | 2.55 | 2.39 | 2.39 | 2.39 | -4.40% | 1,025,238 |
| Aug 8, 2024 | 2.31 | 2.50 | 2.26 | 2.50 | 2.50 | 9.65% | 1,797,081 |
| Aug 7, 2024 | 2.45 | 2.45 | 2.28 | 2.28 | 2.28 | -4.60% | 1,320,333 |
| Aug 6, 2024 | 2.47 | 2.54 | 2.38 | 2.39 | 2.39 | -2.85% | 1,246,984 |
| Aug 5, 2024 | 2.33 | 2.49 | 2.27 | 2.46 | 2.46 | -5.38% | 1,628,636 |
| Aug 2, 2024 | 2.70 | 2.71 | 2.59 | 2.60 | 2.60 | -4.41% | 1,226,239 |
| Aug 1, 2024 | 3.00 | 3.02 | 2.71 | 2.72 | 2.72 | -10.23% | 1,662,404 |
| Jul 31, 2024 | 2.97 | 3.12 | 2.97 | 3.03 | 3.03 | 2.36% | 1,684,395 |
| Jul 30, 2024 | 3.01 | 3.04 | 2.94 | 2.96 | 2.96 | -2.63% | 1,123,222 |
| Jul 29, 2024 | 3.11 | 3.13 | 2.88 | 3.04 | 3.04 | -2.25% | 1,562,147 |
| Jul 26, 2024 | 3.06 | 3.14 | 2.96 | 3.11 | 3.11 | 3.32% | 1,159,459 |
| Jul 25, 2024 | 2.95 | 3.09 | 2.89 | 3.01 | 3.01 | 1.01% | 1,235,021 |
| Jul 24, 2024 | 3.01 | 3.11 | 2.96 | 2.98 | 2.98 | -1.97% | 1,210,094 |
| Jul 23, 2024 | 3.03 | 3.07 | 2.96 | 3.04 | 3.04 | -1.94% | 1,210,864 |
| Jul 22, 2024 | 3.15 | 3.16 | 3.02 | 3.10 | 3.10 | -1.27% | 1,234,031 |
| Jul 19, 2024 | 3.11 | 3.17 | 3.05 | 3.14 | 3.14 | -0.32% | 901,653 |
| Jul 18, 2024 | 3.31 | 3.31 | 3.11 | 3.15 | 3.15 | -4.83% | 1,011,614 |
| Jul 17, 2024 | 3.39 | 3.44 | 3.18 | 3.31 | 3.31 | -4.06% | 1,705,058 |
| Jul 16, 2024 | 3.19 | 3.48 | 3.13 | 3.45 | 3.45 | 9.52% | 1,896,897 |
| Jul 15, 2024 | 3.24 | 3.24 | 3.13 | 3.15 | 3.15 | -2.78% | 1,438,737 |
| Jul 12, 2024 | 3.28 | 3.29 | 3.16 | 3.24 | 3.24 | -0.31% | 1,185,287 |
| Jul 11, 2024 | 3.03 | 3.26 | 3.03 | 3.25 | 3.25 | 7.97% | 1,284,273 |
| Jul 10, 2024 | 2.92 | 3.09 | 2.90 | 3.01 | 3.01 | 3.08% | 1,326,484 |
| Jul 9, 2024 | 3.07 | 3.07 | 2.91 | 2.92 | 2.92 | -4.89% | 1,383,504 |
| Jul 8, 2024 | 3.14 | 3.16 | 3.03 | 3.07 | 3.07 | -2.54% | 760,442 |
| Jul 5, 2024 | 3.20 | 3.25 | 3.12 | 3.15 | 3.15 | -2.48% | 937,644 |