Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
2.675
-0.025 (-0.93%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.72 | 2.75 | 2.63 | 2.68 | 2.68 | -0.74% | 2,883,468 |
| Apr 16, 2025 | 2.60 | 2.74 | 2.60 | 2.70 | 2.70 | 2.66% | 4,044,032 |
| Apr 15, 2025 | 2.75 | 2.76 | 2.60 | 2.63 | 2.63 | -3.31% | 2,677,016 |
| Apr 14, 2025 | 2.77 | 2.83 | 2.70 | 2.72 | 2.72 | 0.74% | 4,181,992 |
| Apr 11, 2025 | 2.56 | 2.72 | 2.52 | 2.70 | 2.70 | 6.72% | 3,869,466 |
| Apr 10, 2025 | 2.67 | 2.70 | 2.46 | 2.53 | 2.53 | -6.99% | 4,228,505 |
| Apr 9, 2025 | 2.35 | 2.75 | 2.34 | 2.72 | 2.72 | 16.24% | 7,694,605 |
| Apr 8, 2025 | 2.68 | 2.75 | 2.31 | 2.34 | 2.34 | -10.69% | 6,097,197 |
| Apr 7, 2025 | 2.42 | 2.69 | 2.40 | 2.62 | 2.62 | 2.34% | 4,762,543 |
| Apr 4, 2025 | 2.60 | 2.62 | 2.43 | 2.56 | 2.56 | -5.19% | 5,784,853 |
| Apr 3, 2025 | 2.62 | 2.81 | 2.61 | 2.70 | 2.70 | -2.17% | 4,260,048 |
| Apr 2, 2025 | 2.77 | 2.86 | 2.71 | 2.76 | 2.76 | - | 4,309,281 |
| Apr 1, 2025 | 2.71 | 2.79 | 2.66 | 2.76 | 2.76 | 1.85% | 3,435,631 |
| Mar 31, 2025 | 2.63 | 2.75 | 2.60 | 2.71 | 2.71 | 0.37% | 4,115,152 |
| Mar 28, 2025 | 2.82 | 2.84 | 2.69 | 2.70 | 2.70 | -5.92% | 4,198,924 |
| Mar 27, 2025 | 2.86 | 2.91 | 2.81 | 2.87 | 2.87 | 0.70% | 2,708,143 |
| Mar 26, 2025 | 2.94 | 2.96 | 2.82 | 2.85 | 2.85 | -3.06% | 3,172,834 |
| Mar 25, 2025 | 2.97 | 2.99 | 2.88 | 2.94 | 2.94 | -1.01% | 3,040,749 |
| Mar 24, 2025 | 3.05 | 3.10 | 2.96 | 2.97 | 2.97 | -1.33% | 3,838,976 |
| Mar 21, 2025 | 3.02 | 3.04 | 2.92 | 3.01 | 3.01 | 1.69% | 5,420,030 |
| Mar 20, 2025 | 2.98 | 3.07 | 2.95 | 2.96 | 2.96 | -2.31% | 2,707,350 |
| Mar 19, 2025 | 3.02 | 3.08 | 2.99 | 3.03 | 3.03 | - | 3,953,747 |
| Mar 18, 2025 | 3.01 | 3.07 | 2.97 | 3.03 | 3.03 | 0.33% | 3,985,979 |
| Mar 17, 2025 | 2.90 | 3.03 | 2.90 | 3.02 | 3.02 | 4.14% | 2,939,511 |
| Mar 14, 2025 | 2.83 | 2.92 | 2.81 | 2.90 | 2.90 | 3.94% | 2,704,402 |
| Mar 13, 2025 | 2.90 | 2.92 | 2.73 | 2.79 | 2.79 | -3.46% | 3,093,623 |
| Mar 12, 2025 | 2.96 | 3.00 | 2.88 | 2.89 | 2.89 | -1.70% | 4,412,190 |
| Mar 11, 2025 | 2.91 | 2.97 | 2.79 | 2.94 | 2.94 | 2.44% | 5,527,099 |
| Mar 10, 2025 | 3.04 | 3.07 | 2.82 | 2.87 | 2.87 | -7.12% | 5,735,221 |
| Mar 7, 2025 | 3.00 | 3.21 | 2.94 | 3.09 | 3.09 | 1.31% | 5,897,405 |
| Mar 6, 2025 | 2.86 | 3.16 | 2.85 | 3.05 | 3.05 | 7.39% | 10,443,200 |
| Mar 5, 2025 | 2.63 | 2.87 | 2.61 | 2.84 | 2.84 | 10.94% | 5,856,110 |
| Mar 4, 2025 | 2.50 | 2.64 | 2.38 | 2.56 | 2.56 | 1.59% | 6,321,074 |
| Mar 3, 2025 | 2.70 | 2.76 | 2.50 | 2.52 | 2.52 | -4.91% | 4,177,460 |
| Feb 28, 2025 | 2.71 | 2.72 | 2.62 | 2.65 | 2.65 | -3.28% | 4,281,583 |
| Feb 27, 2025 | 2.81 | 2.86 | 2.73 | 2.74 | 2.74 | -2.49% | 2,996,205 |
| Feb 26, 2025 | 2.84 | 2.92 | 2.80 | 2.81 | 2.81 | 1.81% | 3,843,266 |
| Feb 25, 2025 | 2.84 | 2.86 | 2.72 | 2.76 | 2.76 | -3.83% | 4,200,515 |
| Feb 24, 2025 | 2.95 | 2.96 | 2.80 | 2.87 | 2.87 | -3.04% | 4,572,882 |
| Feb 21, 2025 | 3.08 | 3.08 | 2.91 | 2.96 | 2.96 | -2.95% | 4,985,854 |
| 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 |