Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
2.660
-0.090 (-3.27%)
At close: May 30, 2025, 4:00 PM
2.680
+0.020 (0.75%)
After-hours: May 30, 2025, 7:58 PM EDT
Lithium Americas Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 2.72 | 2.74 | 2.62 | 2.66 | 2.66 | -3.27% | 4,284,323 |
May 29, 2025 | 2.78 | 2.81 | 2.73 | 2.75 | 2.75 | -1.08% | 3,708,068 |
May 28, 2025 | 2.75 | 2.80 | 2.72 | 2.78 | 2.78 | 0.72% | 3,431,800 |
May 27, 2025 | 2.87 | 2.88 | 2.72 | 2.76 | 2.76 | -2.82% | 5,437,333 |
May 23, 2025 | 2.78 | 2.86 | 2.77 | 2.84 | 2.84 | 0.35% | 4,716,403 |
May 22, 2025 | 2.71 | 2.86 | 2.66 | 2.83 | 2.83 | 3.28% | 4,997,892 |
May 21, 2025 | 2.76 | 2.87 | 2.73 | 2.74 | 2.74 | -2.49% | 3,609,547 |
May 20, 2025 | 2.91 | 2.91 | 2.79 | 2.81 | 2.81 | -1.06% | 4,132,808 |
May 19, 2025 | 2.84 | 2.87 | 2.76 | 2.84 | 2.84 | 0.71% | 3,271,228 |
May 16, 2025 | 2.98 | 3.03 | 2.81 | 2.82 | 2.82 | -10.76% | 10,698,449 |
May 15, 2025 | 3.04 | 3.19 | 3.02 | 3.16 | 3.16 | 2.60% | 6,330,323 |
May 14, 2025 | 3.06 | 3.11 | 3.02 | 3.08 | 3.08 | 1.32% | 4,899,236 |
May 13, 2025 | 3.16 | 3.18 | 3.00 | 3.04 | 3.04 | -3.49% | 4,909,242 |
May 12, 2025 | 3.28 | 3.31 | 3.12 | 3.15 | 3.15 | -0.32% | 5,259,104 |
May 9, 2025 | 3.16 | 3.26 | 3.12 | 3.16 | 3.16 | 0.64% | 3,841,924 |
May 8, 2025 | 3.10 | 3.17 | 3.05 | 3.14 | 3.14 | 2.28% | 4,712,726 |
May 7, 2025 | 3.05 | 3.17 | 3.02 | 3.07 | 3.07 | 1.66% | 5,088,826 |
May 6, 2025 | 2.93 | 3.04 | 2.92 | 3.02 | 3.02 | 2.72% | 3,477,947 |
May 5, 2025 | 2.90 | 2.99 | 2.89 | 2.94 | 2.94 | 0.34% | 2,191,692 |
May 2, 2025 | 2.93 | 2.99 | 2.90 | 2.93 | 2.93 | 0.69% | 2,501,326 |
May 1, 2025 | 2.90 | 3.03 | 2.89 | 2.91 | 2.91 | 1.39% | 4,164,263 |
Apr 30, 2025 | 2.82 | 2.90 | 2.78 | 2.87 | 2.87 | -1.37% | 5,191,510 |
Apr 29, 2025 | 2.81 | 2.92 | 2.80 | 2.91 | 2.91 | 3.19% | 2,772,087 |
Apr 28, 2025 | 2.90 | 2.98 | 2.80 | 2.82 | 2.82 | -2.76% | 3,311,914 |
Apr 25, 2025 | 2.96 | 2.98 | 2.82 | 2.90 | 2.90 | -2.03% | 4,613,231 |
Apr 24, 2025 | 2.79 | 2.97 | 2.78 | 2.96 | 2.96 | 7.25% | 5,467,212 |
Apr 23, 2025 | 2.76 | 2.83 | 2.70 | 2.76 | 2.76 | 2.22% | 4,729,834 |
Apr 22, 2025 | 2.71 | 2.78 | 2.68 | 2.70 | 2.70 | 0.75% | 3,641,486 |
Apr 21, 2025 | 2.67 | 2.70 | 2.62 | 2.68 | 2.68 | - | 3,003,571 |
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 |