Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
2.700
-0.170 (-5.92%)
At close: Mar 28, 2025, 4:00 PM
2.730
+0.030 (1.11%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.82 | 2.84 | 2.69 | 2.70 | 2.70 | -5.92% | 4,198,924 |
| Mar 27, 2025 | 2.86 | 2.91 | 2.81 | 2.87 | 2.87 | 0.70% | 2,708,143 |
| Mar 26, 2025 | 2.94 | 2.96 | 2.82 | 2.85 | 2.85 | -3.06% | 3,172,834 |
| Mar 25, 2025 | 2.97 | 2.99 | 2.88 | 2.94 | 2.94 | -1.01% | 3,040,749 |
| Mar 24, 2025 | 3.05 | 3.10 | 2.96 | 2.97 | 2.97 | -1.33% | 3,838,976 |
| Mar 21, 2025 | 3.02 | 3.04 | 2.92 | 3.01 | 3.01 | 1.69% | 5,420,030 |
| Mar 20, 2025 | 2.98 | 3.07 | 2.95 | 2.96 | 2.96 | -2.31% | 2,707,350 |
| Mar 19, 2025 | 3.02 | 3.08 | 2.99 | 3.03 | 3.03 | - | 3,953,747 |
| Mar 18, 2025 | 3.01 | 3.07 | 2.97 | 3.03 | 3.03 | 0.33% | 3,985,979 |
| Mar 17, 2025 | 2.90 | 3.03 | 2.90 | 3.02 | 3.02 | 4.14% | 2,939,511 |
| Mar 14, 2025 | 2.83 | 2.92 | 2.81 | 2.90 | 2.90 | 3.94% | 2,704,402 |
| Mar 13, 2025 | 2.90 | 2.92 | 2.73 | 2.79 | 2.79 | -3.46% | 3,093,623 |
| Mar 12, 2025 | 2.96 | 3.00 | 2.88 | 2.89 | 2.89 | -1.70% | 4,412,190 |
| Mar 11, 2025 | 2.91 | 2.97 | 2.79 | 2.94 | 2.94 | 2.44% | 5,527,099 |
| Mar 10, 2025 | 3.04 | 3.07 | 2.82 | 2.87 | 2.87 | -7.12% | 5,735,221 |
| Mar 7, 2025 | 3.00 | 3.21 | 2.94 | 3.09 | 3.09 | 1.31% | 5,897,405 |
| Mar 6, 2025 | 2.86 | 3.16 | 2.85 | 3.05 | 3.05 | 7.39% | 10,443,200 |
| Mar 5, 2025 | 2.63 | 2.87 | 2.61 | 2.84 | 2.84 | 10.94% | 5,856,110 |
| Mar 4, 2025 | 2.50 | 2.64 | 2.38 | 2.56 | 2.56 | 1.59% | 6,321,074 |
| Mar 3, 2025 | 2.70 | 2.76 | 2.50 | 2.52 | 2.52 | -4.91% | 4,177,460 |
| Feb 28, 2025 | 2.71 | 2.72 | 2.62 | 2.65 | 2.65 | -3.28% | 4,281,583 |
| Feb 27, 2025 | 2.81 | 2.86 | 2.73 | 2.74 | 2.74 | -2.49% | 2,996,205 |
| Feb 26, 2025 | 2.84 | 2.92 | 2.80 | 2.81 | 2.81 | 1.81% | 3,843,266 |
| Feb 25, 2025 | 2.84 | 2.86 | 2.72 | 2.76 | 2.76 | -3.83% | 4,200,515 |
| Feb 24, 2025 | 2.95 | 2.96 | 2.80 | 2.87 | 2.87 | -3.04% | 4,572,882 |
| Feb 21, 2025 | 3.08 | 3.08 | 2.91 | 2.96 | 2.96 | -2.95% | 4,985,854 |
| Feb 20, 2025 | 3.05 | 3.10 | 2.99 | 3.05 | 3.05 | -0.97% | 2,952,357 |
| Feb 19, 2025 | 3.05 | 3.11 | 3.01 | 3.08 | 3.08 | 0.33% | 3,902,624 |
| Feb 18, 2025 | 3.03 | 3.13 | 3.01 | 3.07 | 3.07 | 2.33% | 5,001,143 |
| Feb 14, 2025 | 3.12 | 3.12 | 2.96 | 3.00 | 3.00 | -4.15% | 5,171,309 |
| Feb 13, 2025 | 3.07 | 3.15 | 3.04 | 3.13 | 3.13 | 3.30% | 3,776,747 |
| Feb 12, 2025 | 2.88 | 3.08 | 2.87 | 3.03 | 3.03 | 4.48% | 5,709,194 |
| Feb 11, 2025 | 2.92 | 2.94 | 2.83 | 2.90 | 2.90 | -2.36% | 4,837,350 |
| Feb 10, 2025 | 3.06 | 3.08 | 2.95 | 2.97 | 2.97 | -1.98% | 3,937,017 |
| Feb 7, 2025 | 3.06 | 3.10 | 3.00 | 3.03 | 3.03 | -1.30% | 3,170,766 |
| Feb 6, 2025 | 3.12 | 3.19 | 3.04 | 3.07 | 3.07 | -0.97% | 5,000,527 |
| Feb 5, 2025 | 3.07 | 3.12 | 3.04 | 3.10 | 3.10 | 1.31% | 3,194,408 |
| Feb 4, 2025 | 2.88 | 3.09 | 2.88 | 3.06 | 3.06 | 6.62% | 4,576,484 |
| Feb 3, 2025 | 2.88 | 2.95 | 2.82 | 2.87 | 2.87 | -4.33% | 4,874,413 |
| Jan 31, 2025 | 3.03 | 3.12 | 2.95 | 3.00 | 3.00 | -0.66% | 4,415,113 |
| Jan 30, 2025 | 3.02 | 3.11 | 2.99 | 3.02 | 3.02 | 1.68% | 3,892,464 |
| Jan 29, 2025 | 3.03 | 3.06 | 2.90 | 2.97 | 2.97 | -2.62% | 6,798,343 |
| Jan 28, 2025 | 3.05 | 3.08 | 2.98 | 3.05 | 3.05 | -0.65% | 3,798,260 |
| Jan 27, 2025 | 3.10 | 3.11 | 2.99 | 3.07 | 3.07 | -2.54% | 4,972,024 |
| Jan 24, 2025 | 3.17 | 3.32 | 3.13 | 3.15 | 3.15 | -0.94% | 6,735,157 |
| Jan 23, 2025 | 3.11 | 3.22 | 3.05 | 3.18 | 3.18 | 2.25% | 4,699,875 |
| Jan 22, 2025 | 3.22 | 3.26 | 3.08 | 3.11 | 3.11 | -2.81% | 4,734,476 |
| Jan 21, 2025 | 3.51 | 3.54 | 3.11 | 3.20 | 3.20 | -8.31% | 8,958,774 |
| Jan 17, 2025 | 3.42 | 3.54 | 3.42 | 3.49 | 3.49 | 1.45% | 4,968,978 |
| Jan 16, 2025 | 3.41 | 3.49 | 3.33 | 3.44 | 3.44 | 1.47% | 4,149,714 |