Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
2.960
-0.090 (-2.95%)
At close: Feb 21, 2025, 4:00 PM
2.980
+0.020 (0.68%)
After-hours: Feb 21, 2025, 6:59 PM EST
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.33 | 3.43 | 3.27 | 3.39 | 3.39 | 3.35% | 5,047,606 |
| Jan 14, 2025 | 3.28 | 3.38 | 3.17 | 3.28 | 3.28 | 2.50% | 4,200,806 |
| Jan 13, 2025 | 3.10 | 3.21 | 3.04 | 3.20 | 3.20 | 1.91% | 4,246,689 |
| Jan 10, 2025 | 3.24 | 3.25 | 3.04 | 3.14 | 3.14 | -4.56% | 4,671,874 |
| Jan 8, 2025 | 3.35 | 3.39 | 3.21 | 3.29 | 3.29 | -4.08% | 4,401,095 |
| Jan 7, 2025 | 3.55 | 3.60 | 3.38 | 3.43 | 3.43 | 0.59% | 6,322,956 |
| Jan 6, 2025 | 3.23 | 3.50 | 3.23 | 3.41 | 3.41 | 7.57% | 7,098,879 |
| Jan 3, 2025 | 3.07 | 3.20 | 3.04 | 3.17 | 3.17 | 3.59% | 4,203,593 |
| Jan 2, 2025 | 3.00 | 3.17 | 3.00 | 3.06 | 3.06 | 3.03% | 4,023,183 |
| Dec 31, 2024 | 3.01 | 3.10 | 2.96 | 2.97 | 2.97 | -1.00% | 3,978,862 |
| Dec 30, 2024 | 3.01 | 3.05 | 2.92 | 3.00 | 3.00 | -2.91% | 4,481,618 |
| Dec 27, 2024 | 3.15 | 3.26 | 3.05 | 3.09 | 3.09 | -2.22% | 5,652,125 |
| Dec 26, 2024 | 3.16 | 3.19 | 3.08 | 3.16 | 3.16 | - | 3,186,075 |
| Dec 24, 2024 | 3.17 | 3.29 | 3.13 | 3.16 | 3.16 | -0.32% | 3,331,414 |
| Dec 23, 2024 | 3.01 | 3.23 | 2.97 | 3.17 | 3.17 | 6.73% | 8,092,869 |
| Dec 20, 2024 | 2.90 | 3.06 | 2.88 | 2.97 | 2.97 | 1.02% | 4,486,946 |
| Dec 19, 2024 | 2.99 | 3.06 | 2.90 | 2.94 | 2.94 | 0.34% | 4,418,396 |
| 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% | 4,237,490 |
| Dec 16, 2024 | 3.25 | 3.29 | 3.20 | 3.24 | 3.24 | -0.31% | 3,538,782 |
| 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% | 4,662,077 |
| 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% | 3,883,065 |
| 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% | 5,287,575 |
| Nov 26, 2024 | 3.99 | 4.00 | 3.83 | 3.90 | 3.90 | -3.47% | 4,699,461 |
| Nov 25, 2024 | 4.03 | 4.15 | 3.91 | 4.04 | 4.04 | 1.76% | 5,851,968 |
| Nov 22, 2024 | 3.82 | 4.00 | 3.78 | 3.97 | 3.97 | 2.32% | 4,864,195 |
| 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% | 5,279,888 |
| Nov 18, 2024 | 3.73 | 3.77 | 3.59 | 3.62 | 3.62 | -2.69% | 5,167,854 |
| 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% | 13,585,775 |
| 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% | 12,171,095 |
| Nov 8, 2024 | 4.06 | 4.06 | 3.76 | 3.92 | 3.92 | -4.16% | 9,666,354 |
| 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% | 7,844,687 |
| Nov 4, 2024 | 4.18 | 4.41 | 4.02 | 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% | 9,851,752 |
| Oct 30, 2024 | 4.50 | 4.52 | 4.04 | 4.11 | 4.11 | -8.87% | 16,756,277 |
| 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% | 24,171,853 |
| 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% | 13,085,772 |
| 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% | 15,674,983 |
| 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% | 14,941,494 |
| 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% | 5,957,964 |
| 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% | 3,544,169 |
| 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% | 9,005,051 |
| Oct 7, 2024 | 2.86 | 3.07 | 2.78 | 2.94 | 2.94 | 8.89% | 12,999,764 |
| 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% | 3,468,772 |
| Oct 2, 2024 | 2.55 | 2.67 | 2.50 | 2.59 | 2.59 | 0.78% | 3,474,751 |
| Oct 1, 2024 | 2.70 | 2.76 | 2.53 | 2.57 | 2.57 | -4.81% | 3,926,880 |
| 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 |