Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
6.33
-1.04 (-14.11%)
At close: Sep 26, 2025, 4:00 PM EDT
6.28
-0.05 (-0.79%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.14 | 7.48 | 6.26 | 6.33 | 6.33 | -14.11% | 81,324,554 |
| 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 |
| Aug 14, 2025 | 2.83 | 2.96 | 2.73 | 2.86 | 2.86 | -3.05% | 10,567,289 |
| Aug 13, 2025 | 2.91 | 2.99 | 2.83 | 2.95 | 2.95 | 3.51% | 10,644,815 |
| Aug 12, 2025 | 3.04 | 3.04 | 2.80 | 2.85 | 2.85 | -6.56% | 11,070,812 |
| Aug 11, 2025 | 3.07 | 3.19 | 2.99 | 3.05 | 3.05 | 9.32% | 18,323,334 |
| Aug 8, 2025 | 2.77 | 2.83 | 2.73 | 2.79 | 2.79 | 2.20% | 6,415,828 |
| Aug 7, 2025 | 2.63 | 2.80 | 2.62 | 2.73 | 2.73 | 6.64% | 10,358,720 |
| Aug 6, 2025 | 2.63 | 2.66 | 2.53 | 2.56 | 2.56 | -2.66% | 5,811,614 |
| Aug 5, 2025 | 2.67 | 2.68 | 2.54 | 2.63 | 2.63 | -0.75% | 5,287,738 |
| Aug 4, 2025 | 2.59 | 2.68 | 2.57 | 2.65 | 2.65 | 3.92% | 6,791,424 |
| Aug 1, 2025 | 2.54 | 2.56 | 2.47 | 2.55 | 2.55 | -0.78% | 6,275,366 |
| Jul 31, 2025 | 2.58 | 2.59 | 2.50 | 2.57 | 2.57 | 0.78% | 7,227,821 |
| Jul 30, 2025 | 2.66 | 2.67 | 2.53 | 2.55 | 2.55 | -3.41% | 8,585,652 |
| Jul 29, 2025 | 2.83 | 2.83 | 2.63 | 2.64 | 2.64 | -6.71% | 10,371,155 |
| Jul 28, 2025 | 3.06 | 3.06 | 2.80 | 2.83 | 2.83 | -7.21% | 12,277,949 |
| Jul 25, 2025 | 3.21 | 3.23 | 3.02 | 3.05 | 3.05 | -4.69% | 7,687,266 |
| Jul 24, 2025 | 3.35 | 3.44 | 3.19 | 3.20 | 3.20 | -2.44% | 9,159,905 |
| Jul 23, 2025 | 3.34 | 3.35 | 3.18 | 3.28 | 3.28 | -2.38% | 9,013,232 |
| Jul 22, 2025 | 3.15 | 3.39 | 3.15 | 3.36 | 3.36 | 7.69% | 14,653,762 |
| Jul 21, 2025 | 3.34 | 3.37 | 3.11 | 3.12 | 3.12 | -4.88% | 12,341,904 |
| Jul 18, 2025 | 3.39 | 3.43 | 3.16 | 3.28 | 3.28 | -1.50% | 16,068,499 |