Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
2.970
+0.030 (1.02%)
At close: Dec 20, 2024, 4:00 PM
2.950
-0.020 (-0.67%)
After-hours: Dec 20, 2024, 7:49 PM EST
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.90 | 3.06 | 2.88 | 2.97 | 2.97 | 1.02% | 4,475,853 |
| Dec 19, 2024 | 2.99 | 3.06 | 2.90 | 2.94 | 2.94 | 0.34% | 4,418,400 |
| Dec 18, 2024 | 3.12 | 3.15 | 2.90 | 2.93 | 2.93 | -6.39% | 6,793,506 |
| Dec 17, 2024 | 3.21 | 3.25 | 3.11 | 3.13 | 3.13 | -3.40% | 4,237,500 |
| Dec 16, 2024 | 3.25 | 3.29 | 3.20 | 3.24 | 3.24 | -0.31% | 3,538,800 |
| Dec 13, 2024 | 3.30 | 3.32 | 3.16 | 3.25 | 3.25 | -2.11% | 3,992,539 |
| Dec 12, 2024 | 3.32 | 3.40 | 3.20 | 3.32 | 3.32 | -1.48% | 5,131,744 |
| Dec 11, 2024 | 3.61 | 3.63 | 3.36 | 3.37 | 3.37 | -5.87% | 4,977,425 |
| Dec 10, 2024 | 3.58 | 3.65 | 3.51 | 3.58 | 3.58 | -1.10% | 3,959,841 |
| Dec 9, 2024 | 3.59 | 3.76 | 3.56 | 3.62 | 3.62 | 4.02% | 5,645,222 |
| Dec 6, 2024 | 3.57 | 3.64 | 3.44 | 3.48 | 3.48 | -1.42% | 4,662,100 |
| Dec 5, 2024 | 3.69 | 3.72 | 3.50 | 3.53 | 3.53 | -3.81% | 6,299,642 |
| Dec 4, 2024 | 3.89 | 3.91 | 3.61 | 3.67 | 3.67 | -5.41% | 8,902,742 |
| Dec 3, 2024 | 3.95 | 4.01 | 3.87 | 3.88 | 3.88 | -1.77% | 3,883,100 |
| Dec 2, 2024 | 4.00 | 4.03 | 3.85 | 3.95 | 3.95 | -1.00% | 4,455,320 |
| Nov 29, 2024 | 3.98 | 4.16 | 3.96 | 3.99 | 3.99 | 1.01% | 4,551,841 |
| Nov 27, 2024 | 3.91 | 4.10 | 3.91 | 3.95 | 3.95 | 1.28% | 5,287,600 |
| Nov 26, 2024 | 3.99 | 4.00 | 3.83 | 3.90 | 3.90 | -3.47% | 4,699,500 |
| Nov 25, 2024 | 4.03 | 4.15 | 3.91 | 4.04 | 4.04 | 1.76% | 5,852,000 |
| Nov 22, 2024 | 3.82 | 4.00 | 3.78 | 3.97 | 3.97 | 2.32% | 4,864,200 |
| Nov 21, 2024 | 3.66 | 3.94 | 3.65 | 3.88 | 3.88 | 6.30% | 6,410,539 |
| Nov 20, 2024 | 3.73 | 3.75 | 3.58 | 3.65 | 3.65 | -2.41% | 4,180,922 |
| Nov 19, 2024 | 3.60 | 3.81 | 3.56 | 3.74 | 3.74 | 3.31% | 5,279,900 |
| Nov 18, 2024 | 3.73 | 3.77 | 3.59 | 3.62 | 3.62 | -2.69% | 5,167,900 |
| Nov 15, 2024 | 3.91 | 3.94 | 3.61 | 3.72 | 3.72 | -3.88% | 8,528,309 |
| Nov 14, 2024 | 4.24 | 4.29 | 3.84 | 3.87 | 3.87 | -8.29% | 9,702,133 |
| Nov 13, 2024 | 4.20 | 4.50 | 4.18 | 4.22 | 4.22 | 3.18% | 13,585,800 |
| Nov 12, 2024 | 4.22 | 4.45 | 4.05 | 4.09 | 4.09 | -3.31% | 10,686,424 |
| Nov 11, 2024 | 3.88 | 4.23 | 3.73 | 4.23 | 4.23 | 7.91% | 12,171,100 |
| Nov 8, 2024 | 4.06 | 4.06 | 3.76 | 3.92 | 3.92 | -4.16% | 9,666,400 |
| Nov 7, 2024 | 3.96 | 4.29 | 3.90 | 4.09 | 4.09 | 3.54% | 8,397,840 |
| Nov 6, 2024 | 4.00 | 4.12 | 3.75 | 3.95 | 3.95 | -5.28% | 13,588,910 |
| Nov 5, 2024 | 4.23 | 4.28 | 4.05 | 4.17 | 4.17 | -0.71% | 7,844,700 |
| Nov 4, 2024 | 4.18 | 4.41 | 4.01 | 4.20 | 4.20 | -1.64% | 9,604,644 |
| Nov 1, 2024 | 4.23 | 4.49 | 4.14 | 4.27 | 4.27 | 4.66% | 12,087,432 |
| Oct 31, 2024 | 4.06 | 4.26 | 3.90 | 4.08 | 4.08 | -0.73% | 9,851,800 |
| Oct 30, 2024 | 4.50 | 4.51 | 4.04 | 4.11 | 4.11 | -8.87% | 16,756,300 |
| Oct 29, 2024 | 4.54 | 5.20 | 4.25 | 4.51 | 4.51 | 8.94% | 45,506,508 |
| Oct 28, 2024 | 3.79 | 4.25 | 3.68 | 4.14 | 4.14 | 12.50% | 24,171,900 |
| Oct 25, 2024 | 3.45 | 3.72 | 3.43 | 3.68 | 3.68 | 7.92% | 14,797,119 |
| Oct 24, 2024 | 3.23 | 3.52 | 3.23 | 3.41 | 3.41 | 7.23% | 13,085,800 |
| Oct 23, 2024 | 3.29 | 3.32 | 3.10 | 3.18 | 3.18 | -4.50% | 10,173,901 |
| Oct 22, 2024 | 2.99 | 3.36 | 2.97 | 3.33 | 3.33 | 10.63% | 15,675,000 |
| Oct 21, 2024 | 3.12 | 3.14 | 2.89 | 3.01 | 3.01 | -4.14% | 13,062,322 |
| Oct 18, 2024 | 3.28 | 3.33 | 3.05 | 3.14 | 3.14 | -3.09% | 14,941,500 |
| Oct 17, 2024 | 3.58 | 3.66 | 3.08 | 3.24 | 3.24 | -1.52% | 32,086,716 |
| Oct 16, 2024 | 3.12 | 3.42 | 2.81 | 3.29 | 3.29 | 23.22% | 41,821,135 |
| Oct 15, 2024 | 2.80 | 2.82 | 2.66 | 2.67 | 2.67 | -4.98% | 4,468,723 |
| Oct 14, 2024 | 2.88 | 2.88 | 2.72 | 2.81 | 2.81 | -3.10% | 5,958,000 |
| Oct 11, 2024 | 2.67 | 2.94 | 2.67 | 2.90 | 2.90 | 8.61% | 7,554,809 |
| Oct 10, 2024 | 2.70 | 2.71 | 2.62 | 2.67 | 2.67 | -0.74% | 3,544,200 |
| Oct 9, 2024 | 2.80 | 2.82 | 2.67 | 2.69 | 2.69 | -0.74% | 6,534,922 |
| Oct 8, 2024 | 2.98 | 2.98 | 2.64 | 2.71 | 2.71 | -7.82% | 9,005,100 |
| Oct 7, 2024 | 2.86 | 3.07 | 2.78 | 2.94 | 2.94 | 8.89% | 12,999,800 |
| Oct 4, 2024 | 2.63 | 2.71 | 2.56 | 2.70 | 2.70 | 7.14% | 6,620,019 |
| Oct 3, 2024 | 2.57 | 2.58 | 2.47 | 2.52 | 2.52 | -2.70% | 3,468,800 |
| Oct 2, 2024 | 2.55 | 2.67 | 2.50 | 2.59 | 2.59 | 0.78% | 3,474,800 |
| Oct 1, 2024 | 2.70 | 2.76 | 2.53 | 2.57 | 2.57 | -4.81% | 3,926,900 |
| Sep 30, 2024 | 2.76 | 2.83 | 2.64 | 2.70 | 2.70 | 1.50% | 4,139,622 |
| Sep 27, 2024 | 2.75 | 2.81 | 2.63 | 2.66 | 2.66 | -2.21% | 4,070,100 |
| Sep 26, 2024 | 2.49 | 2.72 | 2.48 | 2.72 | 2.72 | 12.86% | 6,079,846 |
| Sep 25, 2024 | 2.46 | 2.49 | 2.41 | 2.41 | 2.41 | -2.03% | 2,656,414 |
| Sep 24, 2024 | 2.40 | 2.51 | 2.37 | 2.46 | 2.46 | 6.49% | 4,669,812 |
| Sep 23, 2024 | 2.33 | 2.38 | 2.28 | 2.31 | 2.31 | 0.87% | 2,642,401 |
| Sep 20, 2024 | 2.36 | 2.38 | 2.29 | 2.29 | 2.29 | -4.58% | 2,636,224 |
| Sep 19, 2024 | 2.43 | 2.48 | 2.36 | 2.40 | 2.40 | 2.56% | 3,110,700 |
| Sep 18, 2024 | 2.43 | 2.54 | 2.34 | 2.34 | 2.34 | -3.31% | 3,409,914 |
| Sep 17, 2024 | 2.41 | 2.47 | 2.36 | 2.42 | 2.42 | 1.68% | 2,517,100 |
| Sep 16, 2024 | 2.38 | 2.42 | 2.28 | 2.38 | 2.38 | -0.42% | 2,661,143 |
| Sep 13, 2024 | 2.50 | 2.52 | 2.35 | 2.39 | 2.39 | -3.24% | 3,156,921 |
| Sep 12, 2024 | 2.36 | 2.52 | 2.36 | 2.47 | 2.47 | 5.56% | 3,951,533 |
| Sep 11, 2024 | 2.44 | 2.52 | 2.31 | 2.34 | 2.34 | 5.88% | 5,412,025 |
| Sep 10, 2024 | 2.19 | 2.23 | 2.11 | 2.21 | 2.21 | 1.38% | 2,959,400 |
| Sep 9, 2024 | 2.25 | 2.30 | 2.18 | 2.18 | 2.18 | -2.68% | 1,932,400 |
| Sep 6, 2024 | 2.30 | 2.32 | 2.20 | 2.24 | 2.24 | -3.03% | 2,024,400 |
| Sep 5, 2024 | 2.38 | 2.39 | 2.31 | 2.31 | 2.31 | -2.12% | 1,566,827 |
| Sep 4, 2024 | 2.27 | 2.43 | 2.27 | 2.36 | 2.36 | 3.96% | 2,661,400 |
| Sep 3, 2024 | 2.42 | 2.43 | 2.24 | 2.27 | 2.27 | -7.35% | 4,526,200 |
| Aug 30, 2024 | 2.61 | 2.65 | 2.41 | 2.45 | 2.45 | -5.41% | 4,280,332 |
| Aug 29, 2024 | 2.59 | 2.66 | 2.54 | 2.59 | 2.59 | 1.97% | 2,005,900 |
| Aug 28, 2024 | 2.63 | 2.64 | 2.48 | 2.54 | 2.54 | -3.79% | 3,013,745 |
| Aug 27, 2024 | 2.74 | 2.74 | 2.63 | 2.64 | 2.64 | -4.35% | 1,905,530 |
| Aug 26, 2024 | 2.78 | 2.79 | 2.69 | 2.76 | 2.76 | 1.47% | 2,067,803 |
| Aug 23, 2024 | 2.68 | 2.84 | 2.67 | 2.72 | 2.72 | 3.03% | 3,534,700 |
| Aug 22, 2024 | 2.80 | 2.85 | 2.63 | 2.64 | 2.64 | -5.71% | 3,483,900 |
| Aug 21, 2024 | 2.57 | 2.82 | 2.54 | 2.80 | 2.80 | 11.11% | 5,610,200 |
| Aug 20, 2024 | 2.65 | 2.70 | 2.48 | 2.52 | 2.52 | -4.18% | 2,870,212 |
| Aug 19, 2024 | 2.62 | 2.69 | 2.57 | 2.63 | 2.63 | 2.33% | 4,064,614 |
| Aug 16, 2024 | 2.36 | 2.60 | 2.36 | 2.57 | 2.57 | 7.53% | 5,176,600 |
| Aug 15, 2024 | 2.25 | 2.42 | 2.24 | 2.39 | 2.39 | 8.14% | 3,620,100 |
| Aug 14, 2024 | 2.31 | 2.35 | 2.18 | 2.21 | 2.21 | -4.74% | 2,821,332 |
| Aug 13, 2024 | 2.14 | 2.34 | 2.14 | 2.32 | 2.32 | 8.92% | 3,263,500 |
| Aug 12, 2024 | 2.21 | 2.24 | 2.13 | 2.13 | 2.13 | -2.74% | 2,390,900 |
| Aug 9, 2024 | 2.30 | 2.31 | 2.19 | 2.19 | 2.19 | -3.95% | 1,996,600 |
| Aug 8, 2024 | 2.26 | 2.31 | 2.23 | 2.28 | 2.28 | 2.24% | 2,571,346 |
| Aug 7, 2024 | 2.37 | 2.39 | 2.22 | 2.23 | 2.23 | -2.62% | 2,444,437 |
| Aug 6, 2024 | 2.31 | 2.38 | 2.22 | 2.29 | 2.29 | -0.87% | 2,455,500 |
| Aug 5, 2024 | 2.13 | 2.31 | 2.02 | 2.31 | 2.31 | -3.75% | 4,220,722 |
| Aug 2, 2024 | 2.51 | 2.53 | 2.38 | 2.40 | 2.40 | -5.88% | 4,267,529 |
| Aug 1, 2024 | 2.72 | 2.77 | 2.54 | 2.55 | 2.55 | -5.90% | 3,409,400 |