Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
4.460
-0.140 (-3.04%)
Nov 14, 2025, 4:00 PM EST - Market closed
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.40 | 4.60 | 4.33 | 4.46 | 4.46 | -3.04% | 12,626,411 |
| 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 |
| Nov 10, 2025 | 5.06 | 5.13 | 4.85 | 5.10 | 5.10 | 4.51% | 21,154,369 |
| Nov 7, 2025 | 4.45 | 4.93 | 4.40 | 4.88 | 4.88 | 7.25% | 22,096,487 |
| Nov 6, 2025 | 4.95 | 5.00 | 4.54 | 4.55 | 4.55 | -1.30% | 21,078,969 |
| Nov 5, 2025 | 4.60 | 4.74 | 4.47 | 4.61 | 4.61 | -0.22% | 16,015,990 |
| Nov 4, 2025 | 4.90 | 4.97 | 4.58 | 4.62 | 4.62 | -9.23% | 27,094,768 |
| Nov 3, 2025 | 5.39 | 5.44 | 5.07 | 5.09 | 5.09 | -7.45% | 19,904,275 |
| Oct 31, 2025 | 5.60 | 5.62 | 5.39 | 5.50 | 5.50 | -2.14% | 16,069,030 |
| Oct 30, 2025 | 5.87 | 6.02 | 5.52 | 5.62 | 5.62 | -2.26% | 21,138,565 |
| Oct 29, 2025 | 5.82 | 5.92 | 5.68 | 5.75 | 5.75 | -0.86% | 16,243,888 |
| Oct 28, 2025 | 5.89 | 6.05 | 5.72 | 5.80 | 5.80 | -3.49% | 24,981,777 |
| Oct 27, 2025 | 6.53 | 6.53 | 5.92 | 6.01 | 6.01 | -10.57% | 32,440,286 |
| Oct 24, 2025 | 6.59 | 7.00 | 6.55 | 6.72 | 6.72 | 3.70% | 24,768,573 |
| Oct 23, 2025 | 6.83 | 6.85 | 6.46 | 6.48 | 6.48 | -3.14% | 16,625,650 |
| Oct 22, 2025 | 6.61 | 6.83 | 6.37 | 6.69 | 6.69 | -3.60% | 30,465,322 |
| Oct 21, 2025 | 6.98 | 7.25 | 6.65 | 6.94 | 6.94 | -0.57% | 37,057,217 |
| Oct 20, 2025 | 7.13 | 7.17 | 6.80 | 6.98 | 6.98 | 2.80% | 30,129,671 |
| Oct 17, 2025 | 7.06 | 7.22 | 6.64 | 6.79 | 6.79 | -8.12% | 51,408,446 |
| Oct 16, 2025 | 8.92 | 9.02 | 7.32 | 7.39 | 7.39 | -21.72% | 97,381,668 |
| Oct 15, 2025 | 10.20 | 10.52 | 9.10 | 9.44 | 9.44 | -6.07% | 90,400,660 |
| Oct 14, 2025 | 8.10 | 10.11 | 7.67 | 10.05 | 10.05 | 19.22% | 134,855,337 |
| Oct 13, 2025 | 7.75 | 8.71 | 7.72 | 8.43 | 8.43 | 12.55% | 88,109,857 |
| Oct 10, 2025 | 8.10 | 8.60 | 7.49 | 7.49 | 7.49 | -6.84% | 79,708,677 |
| Oct 9, 2025 | 8.17 | 8.43 | 7.87 | 8.04 | 8.04 | 2.16% | 53,637,740 |
| Oct 8, 2025 | 8.31 | 8.92 | 7.81 | 7.87 | 7.87 | -4.84% | 65,044,600 |
| Oct 7, 2025 | 8.59 | 9.40 | 7.97 | 8.27 | 8.27 | -2.13% | 78,123,552 |
| Oct 6, 2025 | 9.45 | 9.48 | 8.44 | 8.45 | 8.45 | -6.53% | 89,786,855 |
| Oct 3, 2025 | 6.97 | 9.33 | 6.91 | 9.04 | 9.04 | 31.78% | 191,312,891 |
| Oct 2, 2025 | 6.72 | 7.18 | 6.63 | 6.86 | 6.86 | -2.56% | 76,336,837 |
| Oct 1, 2025 | 7.47 | 7.55 | 6.58 | 7.04 | 7.04 | 23.29% | 215,964,639 |
| Sep 30, 2025 | 5.65 | 5.81 | 5.23 | 5.71 | 5.71 | -0.52% | 77,951,181 |
| Sep 29, 2025 | 6.15 | 6.38 | 5.51 | 5.74 | 5.74 | -9.32% | 48,684,822 |
| Sep 26, 2025 | 7.14 | 7.48 | 6.26 | 6.33 | 6.33 | -14.11% | 85,062,045 |
| Sep 25, 2025 | 6.78 | 7.53 | 6.37 | 7.37 | 7.37 | 22.63% | 212,855,469 |
| Sep 24, 2025 | 5.06 | 6.30 | 4.98 | 6.01 | 6.01 | 95.77% | 286,336,857 |
| Sep 23, 2025 | 3.12 | 3.23 | 2.96 | 3.07 | 3.07 | -6.97% | 61,995,572 |
| Sep 22, 2025 | 3.23 | 3.30 | 3.16 | 3.30 | 3.30 | 1.54% | 4,978,406 |
| Sep 19, 2025 | 3.24 | 3.30 | 3.23 | 3.25 | 3.25 | 0.93% | 9,019,607 |
| Sep 18, 2025 | 3.28 | 3.29 | 3.14 | 3.22 | 3.22 | -1.23% | 6,077,078 |
| Sep 17, 2025 | 3.20 | 3.32 | 3.15 | 3.26 | 3.26 | 1.24% | 7,301,714 |
| Sep 16, 2025 | 3.18 | 3.28 | 3.14 | 3.22 | 3.22 | 0.63% | 8,223,847 |
| Sep 15, 2025 | 2.92 | 3.20 | 2.89 | 3.20 | 3.20 | 11.89% | 13,210,449 |
| Sep 12, 2025 | 2.83 | 2.87 | 2.79 | 2.86 | 2.86 | 0.70% | 3,695,153 |
| Sep 11, 2025 | 2.81 | 2.87 | 2.76 | 2.84 | 2.84 | 1.43% | 4,341,151 |
| Sep 10, 2025 | 2.85 | 2.88 | 2.78 | 2.80 | 2.80 | -1.41% | 4,679,065 |
| Sep 9, 2025 | 2.87 | 2.90 | 2.82 | 2.84 | 2.84 | -4.38% | 7,499,022 |
| Sep 8, 2025 | 2.89 | 3.02 | 2.85 | 2.97 | 2.97 | 2.77% | 8,082,877 |