Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
2.350
-0.010 (-0.42%)
At close: Oct 9, 2026, 4:00 PM EDT
2.370
+0.020 (0.85%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Lithium Americas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.39 | 2.39 | 2.32 | 2.35 | 2.35 | -0.42% | 6,990,744 |
| Oct 8, 2026 | 2.39 | 2.41 | 2.32 | 2.36 | 2.36 | -2.07% | 8,779,945 |
| Oct 7, 2026 | 2.49 | 2.51 | 2.39 | 2.41 | 2.41 | -5.12% | 9,361,448 |
| Oct 6, 2026 | 2.57 | 2.59 | 2.52 | 2.54 | 2.54 | -0.39% | 6,744,783 |
| Oct 5, 2026 | 2.56 | 2.59 | 2.49 | 2.55 | 2.55 | - | 7,300,073 |
| Oct 2, 2026 | 2.63 | 2.63 | 2.52 | 2.55 | 2.55 | -0.78% | 6,248,034 |
| Oct 1, 2026 | 2.62 | 2.64 | 2.51 | 2.57 | 2.57 | -2.28% | 8,687,163 |
| Sep 30, 2026 | 2.69 | 2.72 | 2.62 | 2.63 | 2.63 | - | 5,976,819 |
| Sep 29, 2026 | 2.71 | 2.73 | 2.63 | 2.63 | 2.63 | -1.87% | 6,825,873 |
| Sep 28, 2026 | 2.71 | 2.73 | 2.66 | 2.68 | 2.68 | -2.55% | 8,364,675 |
| Sep 25, 2026 | 2.83 | 2.83 | 2.74 | 2.75 | 2.75 | -2.83% | 8,764,489 |
| Sep 24, 2026 | 2.88 | 2.89 | 2.78 | 2.83 | 2.83 | -2.41% | 8,315,918 |
| Sep 23, 2026 | 2.95 | 2.96 | 2.87 | 2.90 | 2.90 | -3.33% | 7,273,106 |
| Sep 22, 2026 | 2.98 | 3.01 | 2.90 | 3.00 | 3.00 | 1.35% | 7,869,033 |
| Sep 21, 2026 | 2.95 | 3.05 | 2.90 | 2.96 | 2.96 | 3.50% | 14,521,359 |
| Sep 18, 2026 | 2.90 | 2.93 | 2.80 | 2.86 | 2.86 | -1.04% | 9,510,303 |
| Sep 17, 2026 | 2.88 | 2.94 | 2.82 | 2.89 | 2.89 | 3.96% | 9,452,845 |
| Sep 16, 2026 | 2.85 | 2.87 | 2.72 | 2.78 | 2.78 | -1.07% | 8,026,931 |
| Sep 15, 2026 | 2.85 | 2.87 | 2.76 | 2.81 | 2.81 | -2.77% | 7,920,046 |
| Sep 14, 2026 | 2.84 | 2.93 | 2.78 | 2.89 | 2.89 | -0.69% | 9,373,023 |
| Sep 11, 2026 | 3.03 | 3.05 | 2.91 | 2.91 | 2.91 | -3.64% | 11,035,771 |
| Sep 10, 2026 | 3.10 | 3.11 | 3.00 | 3.02 | 3.02 | -5.33% | 11,312,204 |
| Sep 9, 2026 | 3.23 | 3.32 | 3.11 | 3.19 | 3.19 | 6.33% | 25,837,436 |
| Sep 8, 2026 | 3.02 | 3.16 | 3.00 | 3.00 | 3.00 | - | 10,501,403 |
| Sep 4, 2026 | 2.97 | 3.01 | 2.93 | 3.00 | 3.00 | 1.01% | 5,905,404 |
| Sep 3, 2026 | 3.07 | 3.08 | 2.95 | 2.97 | 2.97 | -1.33% | 7,006,267 |
| Sep 2, 2026 | 2.99 | 3.08 | 2.96 | 3.01 | 3.01 | 1.35% | 8,117,559 |
| Sep 1, 2026 | 3.00 | 3.03 | 2.93 | 2.97 | 2.97 | -3.88% | 8,208,761 |
| Aug 31, 2026 | 3.07 | 3.13 | 3.05 | 3.09 | 3.09 | 0.65% | 6,331,804 |
| Aug 28, 2026 | 3.21 | 3.24 | 3.06 | 3.07 | 3.07 | -3.15% | 7,611,464 |
| Aug 27, 2026 | 3.21 | 3.23 | 3.15 | 3.17 | 3.17 | -1.25% | 6,364,494 |
| Aug 26, 2026 | 3.22 | 3.31 | 3.18 | 3.21 | 3.21 | -1.23% | 6,250,292 |
| Aug 25, 2026 | 3.10 | 3.27 | 3.09 | 3.25 | 3.25 | 4.50% | 7,859,984 |
| Aug 24, 2026 | 3.14 | 3.16 | 3.05 | 3.11 | 3.11 | -0.96% | 7,839,914 |
| Aug 21, 2026 | 3.06 | 3.23 | 3.05 | 3.14 | 3.14 | 5.72% | 12,561,922 |
| Aug 20, 2026 | 2.97 | 3.05 | 2.90 | 2.97 | 2.97 | -1.00% | 13,344,749 |
| Aug 19, 2026 | 3.03 | 3.04 | 2.93 | 3.00 | 3.00 | 1.35% | 8,467,675 |
| Aug 18, 2026 | 3.05 | 3.12 | 2.96 | 2.96 | 2.96 | -6.03% | 10,937,058 |
| Aug 17, 2026 | 3.21 | 3.30 | 3.11 | 3.15 | 3.15 | -6.80% | 12,682,560 |
| Aug 14, 2026 | 3.44 | 3.58 | 3.35 | 3.38 | 3.38 | -1.46% | 12,107,694 |
| Aug 13, 2026 | 3.36 | 3.49 | 3.31 | 3.43 | 3.43 | 5.21% | 12,149,126 |
| Aug 12, 2026 | 3.35 | 3.35 | 3.23 | 3.26 | 3.26 | 0.31% | 7,599,026 |
| Aug 11, 2026 | 3.25 | 3.28 | 3.20 | 3.25 | 3.25 | - | 4,676,502 |
| Aug 10, 2026 | 3.24 | 3.35 | 3.22 | 3.25 | 3.25 | 0.62% | 14,736,108 |
| Aug 7, 2026 | 3.14 | 3.26 | 3.09 | 3.23 | 3.23 | 6.95% | 12,767,959 |
| Aug 6, 2026 | 3.05 | 3.08 | 2.93 | 3.02 | 3.02 | -2.27% | 11,132,820 |
| Aug 5, 2026 | 3.13 | 3.13 | 3.03 | 3.09 | 3.09 | 0.32% | 8,838,175 |
| Aug 4, 2026 | 3.05 | 3.13 | 3.03 | 3.08 | 3.08 | 3.36% | 13,454,677 |
| Aug 3, 2026 | 2.89 | 3.03 | 2.85 | 2.98 | 2.98 | 3.83% | 6,794,155 |
| Jul 31, 2026 | 2.90 | 2.93 | 2.81 | 2.87 | 2.87 | -0.69% | 4,895,678 |