Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
3.070
-0.100 (-3.15%)
At close: Aug 28, 2026, 4:00 PM EDT
3.090
+0.020 (0.65%)
After-hours: Aug 28, 2026, 7:58 PM EDT
Lithium Americas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.21 | 3.24 | 3.06 | 3.07 | 3.07 | -3.15% | 7,591,494 |
| Aug 27, 2026 | 3.21 | 3.23 | 3.15 | 3.17 | 3.17 | -1.25% | 6,233,753 |
| Aug 26, 2026 | 3.22 | 3.31 | 3.18 | 3.21 | 3.21 | -1.23% | 6,180,310 |
| Aug 25, 2026 | 3.10 | 3.27 | 3.09 | 3.25 | 3.25 | 4.50% | 7,766,178 |
| Aug 24, 2026 | 3.14 | 3.16 | 3.05 | 3.11 | 3.11 | -0.96% | 7,794,713 |
| Aug 21, 2026 | 3.06 | 3.23 | 3.05 | 3.14 | 3.14 | 5.72% | 12,502,768 |
| Aug 20, 2026 | 2.97 | 3.05 | 2.90 | 2.97 | 2.97 | -1.00% | 13,217,172 |
| Aug 19, 2026 | 3.03 | 3.04 | 2.93 | 3.00 | 3.00 | 1.35% | 8,385,899 |
| Aug 18, 2026 | 3.05 | 3.12 | 2.96 | 2.96 | 2.96 | -6.03% | 10,855,478 |
| Aug 17, 2026 | 3.21 | 3.30 | 3.11 | 3.15 | 3.15 | -6.80% | 12,460,794 |
| Aug 14, 2026 | 3.44 | 3.58 | 3.35 | 3.38 | 3.38 | -1.46% | 12,030,965 |
| Aug 13, 2026 | 3.36 | 3.49 | 3.31 | 3.43 | 3.43 | 5.21% | 11,996,400 |
| Aug 12, 2026 | 3.35 | 3.35 | 3.23 | 3.26 | 3.26 | 0.31% | 7,421,139 |
| Aug 11, 2026 | 3.25 | 3.28 | 3.20 | 3.25 | 3.25 | - | 4,553,668 |
| Aug 10, 2026 | 3.24 | 3.35 | 3.22 | 3.25 | 3.25 | 0.62% | 14,653,929 |
| Aug 7, 2026 | 3.14 | 3.26 | 3.09 | 3.23 | 3.23 | 6.95% | 12,534,319 |
| Aug 6, 2026 | 3.05 | 3.08 | 2.93 | 3.02 | 3.02 | -2.27% | 11,047,726 |
| Aug 5, 2026 | 3.13 | 3.13 | 3.03 | 3.09 | 3.09 | 0.32% | 8,730,061 |
| Aug 4, 2026 | 3.05 | 3.13 | 3.03 | 3.08 | 3.08 | 3.36% | 13,368,339 |
| Aug 3, 2026 | 2.89 | 3.03 | 2.85 | 2.98 | 2.98 | 3.83% | 6,738,047 |
| Jul 31, 2026 | 2.90 | 2.93 | 2.81 | 2.87 | 2.87 | -0.69% | 4,780,706 |
| Jul 30, 2026 | 2.80 | 2.91 | 2.78 | 2.89 | 2.89 | 6.64% | 7,892,154 |
| Jul 29, 2026 | 2.78 | 2.80 | 2.67 | 2.71 | 2.71 | -2.17% | 5,378,077 |
| Jul 28, 2026 | 2.86 | 2.88 | 2.74 | 2.77 | 2.77 | -4.48% | 6,248,257 |
| Jul 27, 2026 | 2.85 | 2.93 | 2.79 | 2.90 | 2.90 | 3.20% | 5,836,395 |
| Jul 24, 2026 | 2.92 | 2.92 | 2.81 | 2.81 | 2.81 | -3.44% | 6,444,349 |
| Jul 23, 2026 | 2.96 | 3.00 | 2.89 | 2.91 | 2.91 | -2.68% | 8,446,092 |
| Jul 22, 2026 | 3.06 | 3.13 | 2.99 | 2.99 | 2.99 | -2.29% | 9,711,723 |
| Jul 21, 2026 | 2.95 | 3.06 | 2.92 | 3.06 | 3.06 | 5.52% | 8,798,405 |
| Jul 20, 2026 | 2.96 | 2.96 | 2.86 | 2.90 | 2.90 | -1.69% | 8,224,488 |
| Jul 17, 2026 | 2.92 | 3.04 | 2.85 | 2.95 | 2.95 | 0.34% | 8,599,228 |
| Jul 16, 2026 | 3.06 | 3.07 | 2.90 | 2.94 | 2.94 | -5.47% | 12,532,864 |
| Jul 15, 2026 | 3.17 | 3.23 | 3.04 | 3.11 | 3.11 | -1.27% | 9,845,713 |
| Jul 14, 2026 | 3.24 | 3.28 | 3.12 | 3.15 | 3.15 | 0.32% | 14,450,105 |
| Jul 13, 2026 | 3.30 | 3.32 | 3.12 | 3.14 | 3.14 | -5.42% | 15,796,774 |
| Jul 10, 2026 | 3.60 | 3.61 | 3.31 | 3.32 | 3.32 | -6.74% | 28,473,750 |
| Jul 9, 2026 | 3.57 | 3.62 | 3.54 | 3.56 | 3.56 | -0.56% | 5,101,599 |
| Jul 8, 2026 | 3.56 | 3.66 | 3.51 | 3.58 | 3.58 | -1.10% | 6,602,253 |
| Jul 7, 2026 | 3.78 | 3.79 | 3.55 | 3.62 | 3.62 | -5.24% | 9,640,414 |
| Jul 6, 2026 | 3.80 | 3.86 | 3.76 | 3.82 | 3.82 | 1.60% | 6,650,847 |
| Jul 2, 2026 | 3.94 | 4.04 | 3.71 | 3.76 | 3.76 | -1.83% | 9,066,906 |
| Jul 1, 2026 | 3.78 | 3.95 | 3.77 | 3.83 | 3.83 | -0.52% | 6,396,945 |
| Jun 30, 2026 | 3.83 | 3.91 | 3.80 | 3.85 | 3.85 | 2.12% | 6,205,459 |
| Jun 29, 2026 | 3.80 | 3.86 | 3.67 | 3.77 | 3.77 | -0.53% | 6,915,932 |
| Jun 26, 2026 | 3.77 | 3.87 | 3.77 | 3.79 | 3.79 | -1.56% | 7,100,738 |
| Jun 25, 2026 | 3.96 | 3.99 | 3.79 | 3.85 | 3.85 | -2.28% | 7,602,964 |
| Jun 24, 2026 | 4.09 | 4.12 | 3.89 | 3.94 | 3.94 | -5.06% | 9,677,854 |
| Jun 23, 2026 | 4.15 | 4.35 | 4.11 | 4.15 | 4.15 | -3.49% | 8,596,402 |
| Jun 22, 2026 | 4.30 | 4.40 | 4.26 | 4.30 | 4.30 | -1.60% | 6,203,538 |
| Jun 18, 2026 | 4.45 | 4.47 | 4.30 | 4.37 | 4.37 | -1.13% | 11,825,742 |