Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
4.780
-0.230 (-4.59%)
At close: May 18, 2026, 4:00 PM EDT
4.765
-0.015 (-0.31%)
Pre-market: May 19, 2026, 7:23 AM EDT
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.04 | 5.07 | 4.72 | 4.78 | 4.78 | -4.59% | 8,265,035 |
| May 15, 2026 | 4.99 | 5.20 | 4.90 | 5.01 | 5.01 | -2.53% | 11,339,333 |
| May 14, 2026 | 5.35 | 5.43 | 5.02 | 5.14 | 5.14 | -6.20% | 14,675,052 |
| May 13, 2026 | 5.53 | 5.65 | 5.32 | 5.48 | 5.48 | -1.62% | 10,644,593 |
| May 12, 2026 | 5.70 | 5.76 | 5.32 | 5.57 | 5.57 | -3.80% | 10,716,439 |
| May 11, 2026 | 5.56 | 5.90 | 5.40 | 5.79 | 5.79 | 3.95% | 13,172,799 |
| May 8, 2026 | 5.68 | 5.71 | 5.42 | 5.57 | 5.57 | -1.59% | 11,117,826 |
| May 7, 2026 | 6.02 | 6.05 | 5.62 | 5.66 | 5.66 | -5.51% | 13,622,578 |
| May 6, 2026 | 5.69 | 6.07 | 5.63 | 5.99 | 5.99 | 8.51% | 17,569,169 |
| May 5, 2026 | 5.60 | 5.66 | 5.39 | 5.52 | 5.52 | -0.36% | 9,113,032 |
| May 4, 2026 | 5.73 | 5.86 | 5.38 | 5.54 | 5.54 | -2.98% | 13,493,736 |
| May 1, 2026 | 5.65 | 5.76 | 5.48 | 5.71 | 5.71 | -0.35% | 12,456,356 |
| Apr 30, 2026 | 5.07 | 5.77 | 5.05 | 5.73 | 5.73 | 15.76% | 28,646,343 |
| Apr 29, 2026 | 4.98 | 4.99 | 4.69 | 4.95 | 4.95 | 0.61% | 10,929,426 |
| Apr 28, 2026 | 5.05 | 5.06 | 4.73 | 4.92 | 4.92 | -6.29% | 16,138,218 |
| Apr 27, 2026 | 4.61 | 5.30 | 4.57 | 5.25 | 5.25 | 13.15% | 23,304,635 |
| Apr 24, 2026 | 4.78 | 4.83 | 4.61 | 4.64 | 4.64 | -1.69% | 7,165,379 |
| Apr 23, 2026 | 4.90 | 4.96 | 4.54 | 4.72 | 4.72 | -5.22% | 11,127,409 |
| Apr 22, 2026 | 4.85 | 5.01 | 4.85 | 4.98 | 4.98 | 5.06% | 9,235,690 |
| Apr 21, 2026 | 4.98 | 5.02 | 4.72 | 4.74 | 4.74 | -4.82% | 9,501,003 |
| Apr 20, 2026 | 4.80 | 5.17 | 4.79 | 4.98 | 4.98 | 2.89% | 12,804,827 |
| Apr 17, 2026 | 5.03 | 5.03 | 4.83 | 4.84 | 4.84 | -0.62% | 11,083,513 |
| Apr 16, 2026 | 4.68 | 4.89 | 4.53 | 4.87 | 4.87 | 6.80% | 12,843,108 |
| Apr 15, 2026 | 4.45 | 4.60 | 4.44 | 4.56 | 4.56 | 3.40% | 6,839,957 |
| Apr 14, 2026 | 4.47 | 4.50 | 4.38 | 4.41 | 4.41 | 0.68% | 6,719,037 |
| Apr 13, 2026 | 4.02 | 4.45 | 4.00 | 4.38 | 4.38 | 7.62% | 10,673,409 |
| Apr 10, 2026 | 4.12 | 4.26 | 4.04 | 4.07 | 4.07 | - | 4,792,784 |
| Apr 9, 2026 | 4.12 | 4.21 | 4.06 | 4.07 | 4.07 | -2.40% | 4,228,233 |
| Apr 8, 2026 | 4.19 | 4.26 | 4.07 | 4.17 | 4.17 | 5.04% | 5,572,195 |
| Apr 7, 2026 | 4.00 | 4.03 | 3.89 | 3.97 | 3.97 | -1.49% | 3,925,001 |
| Apr 6, 2026 | 4.05 | 4.10 | 3.99 | 4.03 | 4.03 | -0.25% | 4,474,620 |
| Apr 2, 2026 | 3.81 | 4.12 | 3.80 | 4.04 | 4.04 | 2.28% | 6,069,106 |
| Apr 1, 2026 | 4.06 | 4.11 | 3.93 | 3.95 | 3.95 | - | 5,331,649 |
| Mar 31, 2026 | 3.86 | 4.03 | 3.83 | 3.95 | 3.95 | 4.22% | 6,239,689 |
| Mar 30, 2026 | 4.02 | 4.12 | 3.75 | 3.79 | 3.79 | -2.82% | 10,980,778 |
| Mar 27, 2026 | 3.83 | 3.99 | 3.82 | 3.90 | 3.90 | 0.52% | 6,655,219 |
| Mar 26, 2026 | 3.94 | 4.04 | 3.86 | 3.88 | 3.88 | -4.20% | 6,345,874 |
| Mar 25, 2026 | 4.16 | 4.20 | 4.02 | 4.05 | 4.05 | 1.00% | 5,868,407 |
| Mar 24, 2026 | 3.87 | 4.06 | 3.83 | 4.01 | 4.01 | 1.78% | 6,216,062 |
| Mar 23, 2026 | 3.77 | 3.99 | 3.72 | 3.94 | 3.94 | 6.20% | 9,380,746 |
| Mar 20, 2026 | 3.98 | 4.01 | 3.66 | 3.71 | 3.71 | -7.48% | 11,307,281 |
| Mar 19, 2026 | 4.08 | 4.11 | 3.76 | 4.01 | 4.01 | -6.31% | 16,699,907 |
| Mar 18, 2026 | 4.37 | 4.43 | 4.27 | 4.28 | 4.28 | -4.89% | 8,323,043 |
| Mar 17, 2026 | 4.40 | 4.56 | 4.40 | 4.50 | 4.50 | 2.51% | 6,383,214 |
| Mar 16, 2026 | 4.48 | 4.54 | 4.28 | 4.39 | 4.39 | - | 6,124,188 |
| Mar 13, 2026 | 4.57 | 4.64 | 4.34 | 4.39 | 4.39 | -3.52% | 6,757,710 |
| Mar 12, 2026 | 4.66 | 4.66 | 4.42 | 4.55 | 4.55 | -2.99% | 5,274,584 |
| Mar 11, 2026 | 4.63 | 4.73 | 4.55 | 4.69 | 4.69 | - | 4,989,878 |
| Mar 10, 2026 | 4.68 | 4.82 | 4.61 | 4.69 | 4.69 | 1.08% | 7,054,454 |
| Mar 9, 2026 | 4.46 | 4.67 | 4.30 | 4.64 | 4.64 | 1.98% | 9,840,460 |