Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
4.520
-0.170 (-3.62%)
At close: Dec 29, 2025, 4:00 PM EST
4.548
+0.028 (0.62%)
After-hours: Dec 29, 2025, 7:59 PM EST
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 4.56 | 4.64 | 4.49 | 4.52 | 4.52 | -3.62% | 9,279,282 |
| Dec 26, 2025 | 4.92 | 4.93 | 4.68 | 4.69 | 4.69 | -3.50% | 7,819,249 |
| Dec 24, 2025 | 4.79 | 4.86 | 4.68 | 4.86 | 4.86 | 1.89% | 4,191,322 |
| Dec 23, 2025 | 4.90 | 5.01 | 4.75 | 4.77 | 4.77 | -2.25% | 7,553,143 |
| Dec 22, 2025 | 4.86 | 5.10 | 4.82 | 4.88 | 4.88 | 2.74% | 10,660,555 |
| Dec 19, 2025 | 4.58 | 4.85 | 4.58 | 4.75 | 4.75 | 5.09% | 20,230,098 |
| Dec 18, 2025 | 4.65 | 4.74 | 4.46 | 4.52 | 4.52 | -1.95% | 12,854,277 |
| Dec 17, 2025 | 4.85 | 5.15 | 4.58 | 4.61 | 4.61 | -3.56% | 13,692,296 |
| Dec 16, 2025 | 4.77 | 5.04 | 4.77 | 4.78 | 4.78 | -0.83% | 8,979,568 |
| Dec 15, 2025 | 5.10 | 5.18 | 4.80 | 4.82 | 4.82 | -5.86% | 13,320,628 |
| Dec 12, 2025 | 5.36 | 5.40 | 4.98 | 5.12 | 5.12 | -3.94% | 11,073,042 |
| Dec 11, 2025 | 5.10 | 5.35 | 5.01 | 5.33 | 5.33 | 3.70% | 8,454,144 |
| Dec 10, 2025 | 5.28 | 5.32 | 5.01 | 5.14 | 5.14 | -2.47% | 11,377,445 |
| Dec 9, 2025 | 5.26 | 5.41 | 5.10 | 5.27 | 5.27 | -0.75% | 8,927,085 |
| Dec 8, 2025 | 5.40 | 5.57 | 5.19 | 5.31 | 5.31 | -0.38% | 12,074,197 |
| Dec 5, 2025 | 5.50 | 5.61 | 5.30 | 5.33 | 5.33 | -2.02% | 12,219,921 |
| Dec 4, 2025 | 5.23 | 5.49 | 5.13 | 5.44 | 5.44 | 3.62% | 13,119,875 |
| Dec 3, 2025 | 5.35 | 5.38 | 5.12 | 5.25 | 5.25 | -2.78% | 10,018,379 |
| Dec 2, 2025 | 5.38 | 5.45 | 5.24 | 5.40 | 5.40 | 1.31% | 14,255,082 |
| Dec 1, 2025 | 5.49 | 5.54 | 5.21 | 5.33 | 5.33 | -5.33% | 14,728,942 |
| Nov 28, 2025 | 5.30 | 5.63 | 5.25 | 5.63 | 5.63 | 7.03% | 19,287,916 |
| Nov 26, 2025 | 5.15 | 5.32 | 5.13 | 5.26 | 5.26 | 4.57% | 15,404,707 |
| Nov 25, 2025 | 4.94 | 5.11 | 4.78 | 5.03 | 5.03 | 3.29% | 11,527,994 |
| Nov 24, 2025 | 4.75 | 4.89 | 4.67 | 4.87 | 4.87 | 2.74% | 9,666,567 |
| Nov 21, 2025 | 4.74 | 4.81 | 4.50 | 4.74 | 4.74 | -1.04% | 16,907,502 |
| Nov 20, 2025 | 5.32 | 5.39 | 4.74 | 4.79 | 4.79 | -6.45% | 21,078,734 |
| Nov 19, 2025 | 5.14 | 5.43 | 5.04 | 5.12 | 5.12 | 2.61% | 24,700,488 |
| Nov 18, 2025 | 4.60 | 5.07 | 4.54 | 4.99 | 4.99 | 4.61% | 16,237,299 |
| Nov 17, 2025 | 4.62 | 5.07 | 4.60 | 4.77 | 4.77 | 6.95% | 28,196,950 |
| Nov 14, 2025 | 4.40 | 4.60 | 4.33 | 4.46 | 4.46 | -3.04% | 12,752,325 |
| Nov 13, 2025 | 4.86 | 5.18 | 4.55 | 4.60 | 4.60 | -5.54% | 16,615,115 |
| Nov 12, 2025 | 4.99 | 5.11 | 4.76 | 4.87 | 4.87 | -1.42% | 12,426,909 |
| Nov 11, 2025 | 5.02 | 5.07 | 4.88 | 4.94 | 4.94 | -3.14% | 10,495,666 |
| Nov 10, 2025 | 5.06 | 5.13 | 4.85 | 5.10 | 5.10 | 4.51% | 21,154,369 |
| Nov 7, 2025 | 4.45 | 4.93 | 4.40 | 4.88 | 4.88 | 7.25% | 22,096,487 |
| Nov 6, 2025 | 4.95 | 5.00 | 4.54 | 4.55 | 4.55 | -1.30% | 21,078,969 |
| Nov 5, 2025 | 4.60 | 4.74 | 4.47 | 4.61 | 4.61 | -0.22% | 17,204,046 |
| Nov 4, 2025 | 4.90 | 4.97 | 4.58 | 4.62 | 4.62 | -9.23% | 27,094,768 |
| Nov 3, 2025 | 5.39 | 5.44 | 5.07 | 5.09 | 5.09 | -7.45% | 19,904,275 |
| Oct 31, 2025 | 5.60 | 5.62 | 5.39 | 5.50 | 5.50 | -2.14% | 16,069,030 |
| Oct 30, 2025 | 5.87 | 6.02 | 5.52 | 5.62 | 5.62 | -2.26% | 21,138,565 |
| Oct 29, 2025 | 5.82 | 5.92 | 5.68 | 5.75 | 5.75 | -0.86% | 16,243,888 |
| Oct 28, 2025 | 5.89 | 6.05 | 5.72 | 5.80 | 5.80 | -3.49% | 24,981,777 |
| Oct 27, 2025 | 6.53 | 6.53 | 5.92 | 6.01 | 6.01 | -10.57% | 32,440,286 |
| Oct 24, 2025 | 6.59 | 7.00 | 6.55 | 6.72 | 6.72 | 3.70% | 24,768,573 |
| Oct 23, 2025 | 6.83 | 6.85 | 6.46 | 6.48 | 6.48 | -3.14% | 16,625,650 |
| Oct 22, 2025 | 6.61 | 6.83 | 6.37 | 6.69 | 6.69 | -3.60% | 30,465,322 |
| Oct 21, 2025 | 6.98 | 7.25 | 6.65 | 6.94 | 6.94 | -0.57% | 37,057,217 |
| Oct 20, 2025 | 7.13 | 7.17 | 6.80 | 6.98 | 6.98 | 2.80% | 30,129,671 |
| Oct 17, 2025 | 7.06 | 7.22 | 6.64 | 6.79 | 6.79 | -8.12% | 51,408,446 |