Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
6.72
+0.24 (3.70%)
At close: Oct 24, 2025, 4:00 PM EDT
6.75
+0.03 (0.44%)
After-hours: Oct 24, 2025, 7:59 PM EDT
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.59 | 7.00 | 6.55 | 6.72 | 6.72 | 3.70% | 24,474,994 |
| 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 |
| Sep 5, 2025 | 2.85 | 2.94 | 2.81 | 2.89 | 2.89 | 3.58% | 5,932,830 |
| Sep 4, 2025 | 2.83 | 2.84 | 2.74 | 2.79 | 2.79 | -2.45% | 4,675,214 |
| Sep 3, 2025 | 2.84 | 2.93 | 2.82 | 2.86 | 2.86 | 1.06% | 3,965,843 |
| Sep 2, 2025 | 2.92 | 2.92 | 2.77 | 2.83 | 2.83 | -5.35% | 5,702,001 |
| Aug 29, 2025 | 2.98 | 3.04 | 2.93 | 2.99 | 2.99 | 0.67% | 5,452,148 |
| Aug 28, 2025 | 2.99 | 3.03 | 2.93 | 2.97 | 2.97 | -0.34% | 3,794,835 |
| Aug 27, 2025 | 2.87 | 3.02 | 2.83 | 2.98 | 2.98 | 3.47% | 11,103,583 |
| Aug 26, 2025 | 2.84 | 2.92 | 2.81 | 2.88 | 2.88 | 1.77% | 4,194,943 |
| Aug 25, 2025 | 2.76 | 2.93 | 2.73 | 2.83 | 2.83 | 1.43% | 6,488,666 |
| Aug 22, 2025 | 2.76 | 2.83 | 2.73 | 2.79 | 2.79 | 1.45% | 4,665,537 |
| Aug 21, 2025 | 2.70 | 2.77 | 2.69 | 2.75 | 2.75 | 0.73% | 3,507,775 |
| Aug 20, 2025 | 2.78 | 2.79 | 2.66 | 2.73 | 2.73 | -2.85% | 5,959,899 |
| Aug 19, 2025 | 2.91 | 2.92 | 2.77 | 2.81 | 2.81 | -4.10% | 6,339,120 |
| Aug 18, 2025 | 2.89 | 2.97 | 2.84 | 2.93 | 2.93 | 1.03% | 7,184,497 |
| Aug 15, 2025 | 2.89 | 2.98 | 2.86 | 2.90 | 2.90 | 1.40% | 6,189,236 |