Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
4.050
+0.100 (2.53%)
Apr 2, 2026, 2:30 PM EDT - Market open
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.81 | 4.12 | 3.80 | 4.06 | - | 2.78% | 4,283,478 |
| Apr 1, 2026 | 4.06 | 4.11 | 3.93 | 3.95 | 3.95 | - | 5,215,031 |
| Mar 31, 2026 | 3.86 | 4.03 | 3.83 | 3.95 | 3.95 | 4.22% | 6,112,520 |
| Mar 30, 2026 | 4.02 | 4.12 | 3.75 | 3.79 | 3.79 | -2.82% | 10,850,746 |
| Mar 27, 2026 | 3.83 | 3.99 | 3.82 | 3.90 | 3.90 | 0.52% | 6,592,278 |
| Mar 26, 2026 | 3.94 | 4.04 | 3.86 | 3.88 | 3.88 | -4.20% | 6,286,132 |
| Mar 25, 2026 | 4.16 | 4.20 | 4.02 | 4.05 | 4.05 | 1.00% | 5,807,944 |
| Mar 24, 2026 | 3.87 | 4.06 | 3.83 | 4.01 | 4.01 | 1.78% | 6,071,825 |
| Mar 23, 2026 | 3.77 | 3.99 | 3.72 | 3.94 | 3.94 | 6.20% | 9,222,679 |
| Mar 20, 2026 | 3.98 | 4.01 | 3.66 | 3.71 | 3.71 | -7.48% | 11,165,743 |
| Mar 19, 2026 | 4.08 | 4.11 | 3.76 | 4.01 | 4.01 | -6.31% | 16,585,658 |
| Mar 18, 2026 | 4.37 | 4.43 | 4.27 | 4.28 | 4.28 | -4.89% | 7,790,134 |
| Mar 17, 2026 | 4.40 | 4.56 | 4.40 | 4.50 | 4.50 | 2.51% | 6,358,528 |
| Mar 16, 2026 | 4.48 | 4.54 | 4.28 | 4.39 | 4.39 | - | 6,072,170 |
| Mar 13, 2026 | 4.57 | 4.64 | 4.34 | 4.39 | 4.39 | -3.52% | 6,592,102 |
| Mar 12, 2026 | 4.66 | 4.66 | 4.42 | 4.55 | 4.55 | -2.99% | 5,116,231 |
| Mar 11, 2026 | 4.63 | 4.73 | 4.55 | 4.69 | 4.69 | - | 4,805,839 |
| Mar 10, 2026 | 4.68 | 4.82 | 4.61 | 4.69 | 4.69 | 1.08% | 7,001,807 |
| Mar 9, 2026 | 4.46 | 4.67 | 4.30 | 4.64 | 4.64 | 1.98% | 9,620,742 |
| Mar 6, 2026 | 4.50 | 4.66 | 4.46 | 4.55 | 4.55 | -1.09% | 6,189,791 |
| Mar 5, 2026 | 4.72 | 4.75 | 4.47 | 4.60 | 4.60 | -4.37% | 7,700,933 |
| Mar 4, 2026 | 4.80 | 4.87 | 4.69 | 4.81 | 4.81 | 0.84% | 5,519,224 |
| Mar 3, 2026 | 4.84 | 4.87 | 4.58 | 4.77 | 4.77 | -6.84% | 10,361,914 |
| Mar 2, 2026 | 4.81 | 5.13 | 4.80 | 5.12 | 5.12 | 1.19% | 7,530,494 |
| Feb 27, 2026 | 5.10 | 5.10 | 4.86 | 5.06 | 5.06 | -1.75% | 9,176,288 |
| Feb 26, 2026 | 5.03 | 5.19 | 4.92 | 5.15 | 5.15 | 0.78% | 8,397,806 |
| Feb 25, 2026 | 5.29 | 5.37 | 5.09 | 5.11 | 5.11 | 1.39% | 12,505,437 |
| Feb 24, 2026 | 4.62 | 5.04 | 4.55 | 5.04 | 5.04 | 10.28% | 11,940,602 |
| Feb 23, 2026 | 4.48 | 4.60 | 4.42 | 4.57 | 4.57 | 1.33% | 7,278,635 |
| Feb 20, 2026 | 4.58 | 4.69 | 4.44 | 4.51 | 4.51 | -2.17% | 5,646,800 |
| Feb 19, 2026 | 4.50 | 4.66 | 4.38 | 4.61 | 4.61 | 1.54% | 6,559,660 |
| Feb 18, 2026 | 4.60 | 4.62 | 4.49 | 4.54 | 4.54 | - | 6,062,234 |
| Feb 17, 2026 | 4.51 | 4.61 | 4.36 | 4.54 | 4.54 | -1.94% | 6,815,935 |
| Feb 13, 2026 | 4.53 | 4.72 | 4.45 | 4.63 | 4.63 | 1.98% | 9,633,975 |
| Feb 12, 2026 | 4.75 | 4.78 | 4.45 | 4.54 | 4.54 | -4.62% | 9,123,060 |
| Feb 11, 2026 | 4.81 | 4.93 | 4.62 | 4.76 | 4.76 | 0.42% | 7,854,743 |
| Feb 10, 2026 | 4.79 | 4.90 | 4.72 | 4.74 | 4.74 | -2.07% | 6,279,714 |
| Feb 9, 2026 | 4.64 | 4.85 | 4.59 | 4.84 | 4.84 | 3.86% | 9,204,581 |
| Feb 6, 2026 | 4.52 | 4.69 | 4.50 | 4.66 | 4.66 | 5.67% | 10,593,684 |
| Feb 5, 2026 | 4.63 | 4.71 | 4.39 | 4.41 | 4.41 | -8.70% | 12,935,522 |
| Feb 4, 2026 | 5.24 | 5.25 | 4.66 | 4.83 | 4.83 | -6.58% | 15,008,571 |
| Feb 3, 2026 | 5.00 | 5.17 | 4.82 | 5.17 | 5.17 | 8.61% | 18,475,124 |
| Feb 2, 2026 | 4.95 | 5.12 | 4.71 | 4.76 | 4.76 | -2.26% | 15,817,099 |
| Jan 30, 2026 | 5.22 | 5.29 | 4.85 | 4.87 | 4.87 | -10.31% | 17,496,968 |
| Jan 29, 2026 | 5.87 | 5.95 | 5.28 | 5.43 | 5.43 | -9.65% | 19,240,691 |
| Jan 28, 2026 | 6.42 | 6.44 | 5.85 | 6.01 | 6.01 | -4.30% | 18,072,037 |
| Jan 27, 2026 | 5.90 | 6.30 | 5.80 | 6.28 | 6.28 | 4.84% | 16,661,576 |
| Jan 26, 2026 | 6.88 | 6.96 | 5.90 | 5.99 | 5.99 | -6.99% | 33,831,984 |
| Jan 23, 2026 | 6.52 | 6.69 | 6.14 | 6.44 | 6.44 | 5.06% | 40,132,626 |
| Jan 22, 2026 | 5.78 | 6.22 | 5.75 | 6.13 | 6.13 | 8.11% | 25,112,513 |