Skip to main content
Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
3.175
+0.035 (1.11%)
May 9, 2025, 11:29 AM - Market open

Lithium Americas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20253.163.193.163.20-1.91%113,629
May 8, 20253.103.173.053.143.142.28%4,712,726
May 7, 20253.053.173.023.073.071.66%5,088,826
May 6, 20252.933.042.923.023.022.72%3,477,947
May 5, 20252.902.992.892.942.940.34%2,191,692
May 2, 20252.932.992.902.932.930.69%2,501,326
May 1, 20252.903.032.892.912.911.39%4,164,263
Apr 30, 20252.822.902.782.872.87-1.37%5,191,510
Apr 29, 20252.812.922.802.912.913.19%2,772,087
Apr 28, 20252.902.982.802.822.82-2.76%3,311,914
Apr 25, 20252.962.982.822.902.90-2.03%4,613,231
Apr 24, 20252.792.972.782.962.967.25%5,467,212
Apr 23, 20252.762.832.702.762.762.22%4,729,834
Apr 22, 20252.712.782.682.702.700.75%3,641,486
Apr 21, 20252.672.702.622.682.68-3,003,571
Apr 17, 20252.722.752.632.682.68-0.74%2,883,468
Apr 16, 20252.602.742.602.702.702.66%4,044,032
Apr 15, 20252.752.762.602.632.63-3.31%2,677,016
Apr 14, 20252.772.832.702.722.720.74%4,181,992
Apr 11, 20252.562.722.522.702.706.72%3,869,466
Apr 10, 20252.672.702.462.532.53-6.99%4,228,505
Apr 9, 20252.352.752.342.722.7216.24%7,694,605
Apr 8, 20252.682.752.312.342.34-10.69%6,097,197
Apr 7, 20252.422.692.402.622.622.34%4,762,543
Apr 4, 20252.602.622.432.562.56-5.19%5,784,853
Apr 3, 20252.622.812.612.702.70-2.17%4,260,048
Apr 2, 20252.772.862.712.762.76-4,309,281
Apr 1, 20252.712.792.662.762.761.85%3,435,631
Mar 31, 20252.632.752.602.712.710.37%4,115,152
Mar 28, 20252.822.842.692.702.70-5.92%4,198,924
Mar 27, 20252.862.912.812.872.870.70%2,708,143
Mar 26, 20252.942.962.822.852.85-3.06%3,172,834
Mar 25, 20252.972.992.882.942.94-1.01%3,040,749
Mar 24, 20253.053.102.962.972.97-1.33%3,838,976
Mar 21, 20253.023.042.923.013.011.69%5,420,030
Mar 20, 20252.983.072.952.962.96-2.31%2,707,350
Mar 19, 20253.023.082.993.033.03-3,953,747
Mar 18, 20253.013.072.973.033.030.33%3,985,979
Mar 17, 20252.903.032.903.023.024.14%2,939,511
Mar 14, 20252.832.922.812.902.903.94%2,704,402
Mar 13, 20252.902.922.732.792.79-3.46%3,093,623
Mar 12, 20252.963.002.882.892.89-1.70%4,412,190
Mar 11, 20252.912.972.792.942.942.44%5,527,099
Mar 10, 20253.043.072.822.872.87-7.12%5,735,221
Mar 7, 20253.003.212.943.093.091.31%5,897,405
Mar 6, 20252.863.162.853.053.057.39%10,443,200
Mar 5, 20252.632.872.612.842.8410.94%5,856,110
Mar 4, 20252.502.642.382.562.561.59%6,321,074
Mar 3, 20252.702.762.502.522.52-4.91%4,177,460
Feb 28, 20252.712.722.622.652.65-3.28%4,281,583