Skip to main content
Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
4.270
+0.190 (4.66%)
At close: Nov 1, 2024, 4:00 PM
4.310
+0.040 (0.94%)
After-hours: Nov 1, 2024, 7:59 PM EDT

Lithium Americas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20244.234.494.144.274.274.66%11,960,072
Oct 31, 20244.064.263.904.084.08-0.73%9,851,752
Oct 30, 20244.504.524.044.114.11-8.87%16,756,277
Oct 29, 20244.545.204.254.514.518.94%45,506,508
Oct 28, 20243.794.253.684.144.1412.50%24,171,853
Oct 25, 20243.453.723.433.683.687.92%14,797,119
Oct 24, 20243.233.523.233.413.417.23%13,085,772
Oct 23, 20243.293.323.103.183.18-4.50%10,173,901
Oct 22, 20242.993.362.973.333.3310.63%15,674,983
Oct 21, 20243.123.142.893.013.01-4.14%13,062,322
Oct 18, 20243.283.333.053.143.14-3.09%14,941,494
Oct 17, 20243.583.663.083.243.24-1.52%32,086,716
Oct 16, 20243.123.422.813.293.2923.22%41,821,135
Oct 15, 20242.802.822.662.672.67-4.98%4,468,723
Oct 14, 20242.882.882.722.812.81-3.10%5,957,964
Oct 11, 20242.672.942.672.902.908.61%7,554,809
Oct 10, 20242.702.712.622.672.67-0.74%3,544,169
Oct 9, 20242.802.822.672.692.69-0.74%6,534,922
Oct 8, 20242.982.982.642.712.71-7.82%9,005,051
Oct 7, 20242.863.072.782.942.948.89%12,999,764
Oct 4, 20242.632.712.562.702.707.14%6,620,019
Oct 3, 20242.572.582.472.522.52-2.70%3,468,772
Oct 2, 20242.552.672.502.592.590.78%3,474,751
Oct 1, 20242.702.762.532.572.57-4.81%3,926,880
Sep 30, 20242.762.832.642.702.701.50%4,139,622
Sep 27, 20242.752.812.632.662.66-2.21%4,070,100
Sep 26, 20242.492.722.482.722.7212.86%6,079,846
Sep 25, 20242.462.492.412.412.41-2.03%2,656,414
Sep 24, 20242.402.512.372.462.466.49%4,669,812
Sep 23, 20242.332.382.292.312.310.87%2,642,401
Sep 20, 20242.362.392.292.292.29-4.58%2,636,224
Sep 19, 20242.432.482.362.402.402.56%3,110,656
Sep 18, 20242.432.542.342.342.34-3.31%3,409,914
Sep 17, 20242.412.472.362.422.421.68%2,517,060
Sep 16, 20242.382.422.282.382.38-0.42%2,661,143
Sep 13, 20242.502.522.352.392.39-3.24%3,156,921
Sep 12, 20242.362.522.362.472.475.56%3,951,533
Sep 11, 20242.442.522.312.342.345.88%5,412,025
Sep 10, 20242.192.232.112.212.211.38%2,959,385
Sep 9, 20242.252.302.182.182.18-2.68%1,932,362
Sep 6, 20242.302.322.202.242.24-3.03%2,024,360
Sep 5, 20242.382.392.312.312.31-2.12%1,566,827
Sep 4, 20242.272.432.272.362.363.96%2,633,343
Sep 3, 20242.422.432.242.272.27-7.35%4,526,170
Aug 30, 20242.612.652.412.452.45-5.41%4,280,332
Aug 29, 20242.592.662.542.592.591.97%2,005,883
Aug 28, 20242.632.642.482.542.54-3.79%3,013,745
Aug 27, 20242.742.742.632.642.64-4.35%1,905,530
Aug 26, 20242.782.792.692.762.761.47%2,067,803
Aug 23, 20242.682.842.672.722.723.03%3,534,665
Aug 22, 20242.802.852.632.642.64-5.71%3,483,855
Aug 21, 20242.572.822.542.802.8011.11%5,610,155
Aug 20, 20242.652.702.482.522.52-4.18%2,870,212
Aug 19, 20242.622.692.572.632.632.33%4,064,614
Aug 16, 20242.362.602.362.572.577.53%5,176,600
Aug 15, 20242.252.432.242.392.398.14%3,620,064
Aug 14, 20242.312.352.182.212.21-4.74%2,821,332
Aug 13, 20242.142.342.142.322.328.92%3,263,472
Aug 12, 20242.212.242.132.132.13-2.74%2,390,860
Aug 9, 20242.302.312.192.192.19-3.95%1,996,572
Aug 8, 20242.262.312.232.282.282.24%2,571,346
Aug 7, 20242.372.392.222.232.23-2.62%2,444,437
Aug 6, 20242.312.382.222.292.29-0.87%2,455,496
Aug 5, 20242.132.312.022.312.31-3.75%4,220,722
Aug 2, 20242.512.532.382.402.40-5.88%4,267,529
Aug 1, 20242.722.772.542.552.55-5.90%3,409,389
Jul 31, 20242.632.792.632.712.714.23%3,271,544
Jul 30, 20242.682.742.572.602.60-4.06%2,992,635
Jul 29, 20242.842.852.622.712.71-4.24%3,251,182
Jul 26, 20242.802.832.722.832.833.66%2,912,050
Jul 25, 20242.652.782.572.732.732.63%3,991,537
Jul 24, 20242.812.842.652.662.66-6.01%2,828,121
Jul 23, 20242.832.832.742.832.83-0.70%2,282,482
Jul 22, 20242.882.922.682.852.850.35%4,444,067
Jul 19, 20242.882.892.772.842.84-0.70%2,764,043
Jul 18, 20243.043.072.832.862.86-5.92%4,285,837
Jul 17, 20243.193.232.973.043.04-5.30%5,937,964
Jul 16, 20242.963.272.913.213.2110.69%8,986,427
Jul 15, 20242.792.962.682.902.905.07%6,877,071
Jul 12, 20242.732.802.692.762.761.85%5,219,145
Jul 11, 20242.642.712.592.712.715.04%3,614,861
Jul 10, 20242.552.612.532.582.581.57%2,982,075
Jul 9, 20242.642.642.492.542.54-3.79%4,971,021
Jul 8, 20242.672.722.622.642.64-0.38%2,720,111
Jul 5, 20242.742.742.612.652.65-1.85%2,875,888
Jul 3, 20242.562.732.552.702.706.72%3,184,920
Jul 2, 20242.652.722.512.532.53-4.53%4,345,212
Jul 1, 20242.682.772.632.652.65-1.12%2,753,332
Jun 28, 20242.832.852.662.682.68-3.60%3,635,088
Jun 27, 20242.712.822.642.782.782.58%5,259,101
Jun 26, 20242.642.752.622.712.713.83%6,733,163
Jun 25, 20242.752.762.612.612.61-5.43%4,895,442
Jun 24, 20242.852.882.742.762.76-3.16%3,121,714
Jun 21, 20242.852.932.762.852.850.35%5,373,163
Jun 20, 20242.802.892.712.842.841.07%5,119,781
Jun 18, 20242.802.842.752.812.810.36%3,332,382
Jun 17, 20242.782.832.732.802.800.72%3,960,617
Jun 14, 20242.922.932.762.782.78-5.12%5,496,597
Jun 13, 20243.003.012.902.932.93-2.01%3,114,900
Jun 12, 20243.083.122.972.992.990.34%4,558,826