Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
6.44
+0.31 (5.06%)
At close: Jan 23, 2026, 4:00 PM EST
6.77
+0.33 (5.12%)
Pre-market: Jan 26, 2026, 5:03 AM EST
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.52 | 6.69 | 6.14 | 6.44 | 6.44 | 5.06% | 40,132,626 |
| Jan 22, 2026 | 5.78 | 6.22 | 5.75 | 6.13 | 6.13 | 8.11% | 25,112,513 |
| Jan 21, 2026 | 5.92 | 6.08 | 5.46 | 5.67 | 5.67 | -1.90% | 16,472,121 |
| Jan 20, 2026 | 5.89 | 6.07 | 5.64 | 5.78 | 5.78 | -3.02% | 17,880,011 |
| Jan 16, 2026 | 5.75 | 5.99 | 5.43 | 5.96 | 5.96 | 1.53% | 22,398,925 |
| Jan 15, 2026 | 5.96 | 6.00 | 5.76 | 5.87 | 5.87 | -3.14% | 14,147,440 |
| Jan 14, 2026 | 5.80 | 6.16 | 5.62 | 6.06 | 6.06 | 3.77% | 23,835,504 |
| Jan 13, 2026 | 6.00 | 6.00 | 5.64 | 5.84 | 5.84 | 1.39% | 17,881,495 |
| Jan 12, 2026 | 5.64 | 5.97 | 5.49 | 5.76 | 5.76 | 6.86% | 26,967,754 |
| Jan 9, 2026 | 5.61 | 5.65 | 5.31 | 5.39 | 5.39 | -2.36% | 9,839,686 |
| Jan 8, 2026 | 5.50 | 5.65 | 5.38 | 5.52 | 5.52 | -1.25% | 11,510,548 |
| Jan 7, 2026 | 5.50 | 5.69 | 5.41 | 5.59 | 5.59 | 2.57% | 19,003,439 |
| Jan 6, 2026 | 5.27 | 5.55 | 5.25 | 5.45 | 5.45 | 4.61% | 19,049,514 |
| Jan 5, 2026 | 4.88 | 5.28 | 4.80 | 5.21 | 5.21 | 9.22% | 16,435,439 |
| Jan 2, 2026 | 4.45 | 4.77 | 4.40 | 4.77 | 4.77 | 9.40% | 11,661,262 |
| Dec 31, 2025 | 4.39 | 4.43 | 4.32 | 4.36 | 4.36 | -1.13% | 8,634,088 |
| Dec 30, 2025 | 4.55 | 4.58 | 4.39 | 4.41 | 4.41 | -2.43% | 10,846,669 |
| 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 |