Lithium Americas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	2.85	2.91	2.81	2.85	2.85	-	6,855,436
Jul 10, 2025	2.70	2.91	2.65	2.85	2.85	7.55%	15,103,420
Jul 9, 2025	2.74	2.75	2.61	2.65	2.65	-3.28%	3,667,582
Jul 8, 2025	2.62	2.78	2.61	2.74	2.74	4.98%	7,660,587
Jul 7, 2025	2.64	2.65	2.54	2.61	2.61	-1.88%	5,126,480
Jul 3, 2025	2.70	2.73	2.64	2.66	2.66	-1.85%	2,687,498
Jul 2, 2025	2.68	2.74	2.66	2.71	2.71	2.26%	5,934,240
Jul 1, 2025	2.66	2.69	2.64	2.65	2.65	-1.12%	2,916,753
Jun 30, 2025	2.77	2.79	2.67	2.68	2.68	-3.25%	3,334,232
Jun 27, 2025	2.75	2.82	2.71	2.77	2.77	-	7,053,493
Jun 26, 2025	2.65	2.78	2.61	2.77	2.77	6.54%	9,192,982
Jun 25, 2025	2.57	2.62	2.52	2.60	2.60	0.39%	4,437,110
Jun 24, 2025	2.57	2.65	2.56	2.59	2.59	1.17%	3,630,792
Jun 23, 2025	2.52	2.58	2.47	2.56	2.56	1.19%	3,712,429
Jun 20, 2025	2.66	2.67	2.53	2.53	2.53	-4.53%	5,108,986
Jun 18, 2025	2.61	2.68	2.59	2.65	2.65	1.15%	4,158,871
Jun 17, 2025	2.64	2.67	2.62	2.62	2.62	-1.87%	3,393,743
Jun 16, 2025	2.67	2.71	2.62	2.67	2.67	0.75%	3,217,234
Jun 13, 2025	2.60	2.68	2.56	2.65	2.65	0.76%	3,748,950
Jun 12, 2025	2.72	2.73	2.60	2.63	2.63	-4.71%	5,045,262
Jun 11, 2025	2.77	2.89	2.72	2.76	2.76	-	6,097,987
Jun 10, 2025	2.79	2.81	2.73	2.76	2.76	-0.36%	3,473,821
Jun 9, 2025	2.70	2.79	2.70	2.77	2.77	2.59%	4,749,160
Jun 6, 2025	2.72	2.72	2.66	2.70	2.70	-	2,600,861
Jun 5, 2025	2.72	2.76	2.67	2.70	2.70	-0.37%	3,207,153
Jun 4, 2025	2.65	2.79	2.65	2.71	2.71	2.65%	4,503,154
Jun 3, 2025	2.63	2.67	2.59	2.64	2.64	-0.38%	3,287,356
Jun 2, 2025	2.71	2.72	2.61	2.65	2.65	-0.38%	3,292,955
May 30, 2025	2.72	2.74	2.62	2.66	2.66	-3.27%	4,306,255
May 29, 2025	2.78	2.81	2.73	2.75	2.75	-1.08%	3,708,068
May 28, 2025	2.75	2.80	2.72	2.78	2.78	0.72%	3,431,800
May 27, 2025	2.87	2.88	2.72	2.76	2.76	-2.82%	5,437,333
May 23, 2025	2.78	2.86	2.77	2.84	2.84	0.35%	4,716,403
May 22, 2025	2.71	2.86	2.66	2.83	2.83	3.28%	4,997,892
May 21, 2025	2.76	2.87	2.73	2.74	2.74	-2.49%	3,609,547
May 20, 2025	2.91	2.91	2.79	2.81	2.81	-1.06%	4,132,808
May 19, 2025	2.84	2.87	2.76	2.84	2.84	0.71%	3,271,228
May 16, 2025	2.98	3.03	2.81	2.82	2.82	-10.76%	10,698,449
May 15, 2025	3.04	3.19	3.02	3.16	3.16	2.60%	6,330,323
May 14, 2025	3.06	3.11	3.02	3.08	3.08	1.32%	4,899,236
May 13, 2025	3.16	3.18	3.00	3.04	3.04	-3.49%	4,909,242
May 12, 2025	3.28	3.31	3.12	3.15	3.15	-0.32%	5,259,104
May 9, 2025	3.16	3.26	3.12	3.16	3.16	0.64%	3,841,924
May 8, 2025	3.10	3.17	3.05	3.14	3.14	2.28%	4,712,726
May 7, 2025	3.05	3.17	3.02	3.07	3.07	1.66%	5,088,826
May 6, 2025	2.93	3.04	2.92	3.02	3.02	2.72%	3,477,947
May 5, 2025	2.90	2.99	2.89	2.94	2.94	0.34%	2,191,692
May 2, 2025	2.93	2.99	2.90	2.93	2.93	0.69%	2,501,326
May 1, 2025	2.90	3.03	2.89	2.91	2.91	1.39%	4,164,263
Apr 30, 2025	2.82	2.90	2.78	2.87	2.87	-1.37%	5,191,510