Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
2.130
-0.040 (-1.84%)
At close: Oct 29, 2026, 4:00 PM EDT
2.095
-0.035 (-1.64%)
Pre-market: Oct 30, 2026, 4:03 AM EDT
Lithium Americas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2.14 | 2.22 | 2.12 | 2.13 | 2.13 | -1.84% | 5,861,386 |
| Oct 28, 2026 | 2.17 | 2.18 | 2.11 | 2.17 | 2.17 | 0.46% | 6,164,143 |
| Oct 27, 2026 | 2.06 | 2.19 | 2.06 | 2.16 | 2.16 | 6.93% | 7,675,071 |
| Oct 26, 2026 | 2.08 | 2.09 | 1.98 | 2.02 | 2.02 | -2.42% | 7,769,581 |
| Oct 23, 2026 | 2.08 | 2.10 | 2.05 | 2.07 | 2.07 | -1.43% | 3,962,385 |
| Oct 22, 2026 | 2.08 | 2.11 | 2.05 | 2.10 | 2.10 | -1.87% | 7,329,127 |
| Oct 21, 2026 | 2.17 | 2.18 | 2.12 | 2.14 | 2.14 | - | 6,047,830 |
| Oct 20, 2026 | 2.11 | 2.20 | 2.09 | 2.14 | 2.14 | - | 6,985,515 |
| Oct 19, 2026 | 2.21 | 2.21 | 2.14 | 2.14 | 2.14 | -1.83% | 6,032,322 |
| Oct 16, 2026 | 2.22 | 2.31 | 2.16 | 2.18 | 2.18 | -2.68% | 8,592,515 |
| Oct 15, 2026 | 2.06 | 2.28 | 2.04 | 2.24 | 2.24 | 8.21% | 15,607,544 |
| Oct 14, 2026 | 2.15 | 2.19 | 2.06 | 2.07 | 2.07 | -5.91% | 9,919,484 |
| Oct 13, 2026 | 2.23 | 2.24 | 2.18 | 2.20 | 2.20 | -2.22% | 6,532,164 |
| Oct 12, 2026 | 2.31 | 2.33 | 2.22 | 2.25 | 2.25 | -4.26% | 9,981,307 |
| Oct 9, 2026 | 2.39 | 2.39 | 2.32 | 2.35 | 2.35 | -0.42% | 6,965,182 |
| 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 |