Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
2.950
+0.010 (0.34%)
At close: Jul 17, 2026, 4:00 PM EDT
2.980
+0.030 (1.02%)
After-hours: Jul 17, 2026, 7:58 PM EDT
Lithium Americas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 4.47 | 4.71 | 4.41 | 4.42 | 4.42 | -0.67% | 10,955,069 |
| Jun 16, 2026 | 4.53 | 4.63 | 4.43 | 4.45 | 4.45 | -2.84% | 8,431,163 |
| Jun 15, 2026 | 4.75 | 4.76 | 4.58 | 4.58 | 4.58 | 0.66% | 7,972,143 |
| Jun 12, 2026 | 4.39 | 4.58 | 4.38 | 4.55 | 4.55 | 3.17% | 8,555,220 |
| Jun 11, 2026 | 4.18 | 4.42 | 4.14 | 4.41 | 4.41 | 6.27% | 8,593,804 |
| Jun 10, 2026 | 4.27 | 4.32 | 4.12 | 4.15 | 4.15 | -4.38% | 8,099,243 |
| Jun 9, 2026 | 4.58 | 4.63 | 4.18 | 4.34 | 4.34 | -4.82% | 11,657,821 |
| Jun 8, 2026 | 4.66 | 4.70 | 4.52 | 4.56 | 4.56 | 0.66% | 7,408,373 |
| Jun 5, 2026 | 5.00 | 5.01 | 4.49 | 4.53 | 4.53 | -11.18% | 16,173,442 |
| Jun 4, 2026 | 5.11 | 5.17 | 5.00 | 5.10 | 5.10 | -1.92% | 7,370,521 |
| Jun 3, 2026 | 5.55 | 5.55 | 5.17 | 5.20 | 5.20 | -9.57% | 15,694,617 |
| Jun 2, 2026 | 5.82 | 6.36 | 5.68 | 5.75 | 5.75 | 4.36% | 40,523,073 |
| Jun 1, 2026 | 5.11 | 5.52 | 5.04 | 5.51 | 5.51 | 5.76% | 15,724,064 |
| May 29, 2026 | 5.12 | 5.23 | 4.99 | 5.21 | 5.21 | 1.17% | 10,740,218 |
| May 28, 2026 | 4.97 | 5.26 | 4.95 | 5.15 | 5.15 | 2.39% | 10,721,165 |
| May 27, 2026 | 4.94 | 5.13 | 4.82 | 5.03 | 5.03 | 0.80% | 9,348,839 |
| May 26, 2026 | 4.92 | 5.07 | 4.82 | 4.99 | 4.99 | 2.46% | 11,697,625 |
| May 22, 2026 | 5.02 | 5.21 | 4.87 | 4.87 | 4.87 | -2.40% | 11,853,964 |
| May 21, 2026 | 4.73 | 5.05 | 4.70 | 4.99 | 4.99 | 4.83% | 9,556,890 |
| May 20, 2026 | 4.74 | 4.80 | 4.60 | 4.76 | 4.76 | 2.37% | 8,216,240 |
| May 19, 2026 | 4.74 | 4.81 | 4.55 | 4.65 | 4.65 | -2.72% | 9,747,615 |
| 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 |