Lithium Argentina AG (LAR)
NYSE: LAR · Real-Time Price · USD
8.09
+0.15 (1.89%)
At close: Feb 27, 2026, 4:00 PM EST
8.09
0.00 (0.00%)
After-hours: Feb 27, 2026, 4:10 PM EST
Lithium Argentina AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.80 | 8.08 | 7.69 | 8.02 | - | 1.01% | 1,496,339 |
| Feb 26, 2026 | 8.08 | 8.29 | 7.63 | 7.94 | 7.94 | -5.02% | 3,615,946 |
| Feb 25, 2026 | 8.31 | 8.70 | 8.04 | 8.36 | 8.36 | 6.91% | 4,996,264 |
| Feb 24, 2026 | 7.33 | 7.90 | 7.24 | 7.82 | 7.82 | 9.22% | 3,256,518 |
| Feb 23, 2026 | 6.97 | 7.21 | 6.89 | 7.16 | 7.16 | 2.29% | 1,891,793 |
| Feb 20, 2026 | 6.94 | 7.27 | 6.85 | 7.00 | 7.00 | -0.14% | 1,869,083 |
| Feb 19, 2026 | 6.76 | 7.03 | 6.67 | 7.01 | 7.01 | 1.74% | 1,668,024 |
| Feb 18, 2026 | 6.90 | 6.97 | 6.75 | 6.89 | 6.89 | 1.17% | 1,524,673 |
| Feb 17, 2026 | 6.90 | 6.90 | 6.42 | 6.81 | 6.81 | -1.45% | 2,091,899 |
| Feb 13, 2026 | 6.67 | 7.16 | 6.62 | 6.91 | 6.91 | 4.22% | 2,430,367 |
| Feb 12, 2026 | 7.17 | 7.26 | 6.48 | 6.63 | 6.63 | -7.79% | 3,202,178 |
| Feb 11, 2026 | 7.08 | 7.21 | 6.84 | 7.19 | 7.19 | 5.12% | 2,305,173 |
| Feb 10, 2026 | 6.80 | 6.94 | 6.71 | 6.84 | 6.84 | -0.58% | 1,452,873 |
| Feb 9, 2026 | 6.82 | 6.89 | 6.66 | 6.88 | 6.88 | 2.23% | 1,775,629 |
| Feb 6, 2026 | 6.62 | 6.77 | 6.53 | 6.73 | 6.73 | 5.49% | 1,727,544 |
| Feb 5, 2026 | 6.51 | 6.76 | 6.34 | 6.38 | 6.38 | -6.86% | 3,300,488 |
| Feb 4, 2026 | 7.25 | 7.32 | 6.61 | 6.85 | 6.85 | -5.78% | 2,859,461 |
| Feb 3, 2026 | 7.05 | 7.28 | 6.89 | 7.27 | 7.27 | 6.75% | 3,063,262 |
| Feb 2, 2026 | 6.70 | 7.06 | 6.51 | 6.81 | 6.81 | 1.19% | 3,768,014 |
| Jan 30, 2026 | 7.04 | 7.30 | 6.72 | 6.73 | 6.73 | -9.18% | 2,729,033 |
| Jan 29, 2026 | 7.98 | 7.98 | 7.19 | 7.41 | 7.41 | -7.49% | 3,335,984 |
| Jan 28, 2026 | 8.36 | 8.53 | 7.66 | 8.01 | 8.01 | -5.21% | 4,743,080 |
| Jan 27, 2026 | 8.10 | 8.54 | 7.96 | 8.45 | 8.45 | 6.02% | 2,888,925 |
| Jan 26, 2026 | 8.75 | 8.80 | 7.92 | 7.97 | 7.97 | -7.11% | 3,879,871 |
| Jan 23, 2026 | 8.72 | 8.74 | 8.38 | 8.58 | 8.58 | 1.18% | 3,653,123 |
| Jan 22, 2026 | 8.19 | 8.50 | 8.00 | 8.48 | 8.48 | 4.05% | 4,314,364 |
| Jan 21, 2026 | 8.30 | 8.39 | 7.81 | 8.15 | 8.15 | -0.37% | 4,159,325 |
| Jan 20, 2026 | 8.13 | 8.27 | 7.93 | 8.18 | 8.18 | -0.12% | 5,136,896 |
| Jan 16, 2026 | 7.66 | 8.27 | 7.53 | 8.19 | 8.19 | -1.21% | 4,530,497 |
| Jan 15, 2026 | 8.22 | 8.48 | 8.12 | 8.29 | 8.29 | -0.84% | 3,793,352 |
| Jan 14, 2026 | 8.03 | 8.67 | 7.85 | 8.36 | 8.36 | 2.58% | 5,413,903 |
| Jan 13, 2026 | 7.78 | 8.36 | 7.71 | 8.15 | 8.15 | 8.81% | 5,935,497 |
| Jan 12, 2026 | 7.42 | 7.93 | 7.30 | 7.49 | 7.49 | 7.31% | 5,915,984 |
| Jan 9, 2026 | 7.06 | 7.10 | 6.84 | 6.98 | 6.98 | -0.85% | 2,461,702 |
| Jan 8, 2026 | 6.84 | 7.13 | 6.77 | 7.04 | 7.04 | -0.85% | 3,733,900 |
| Jan 7, 2026 | 6.91 | 7.22 | 6.87 | 7.10 | 7.10 | 1.72% | 4,498,482 |
| Jan 6, 2026 | 6.32 | 7.04 | 6.30 | 6.98 | 6.98 | 14.61% | 6,607,602 |
| Jan 5, 2026 | 6.16 | 6.16 | 5.82 | 6.09 | 6.09 | 1.84% | 3,478,044 |
| Jan 2, 2026 | 5.67 | 6.00 | 5.56 | 5.98 | 5.98 | 7.17% | 4,118,400 |
| Dec 31, 2025 | 5.57 | 5.73 | 5.46 | 5.58 | 5.58 | 1.64% | 2,062,821 |
| Dec 30, 2025 | 5.55 | 5.71 | 5.46 | 5.49 | 5.49 | 0.55% | 3,636,327 |
| Dec 29, 2025 | 5.29 | 5.76 | 5.25 | 5.46 | 5.46 | -1.44% | 2,630,952 |
| Dec 26, 2025 | 5.82 | 5.83 | 5.40 | 5.54 | 5.54 | -1.95% | 2,210,832 |
| Dec 24, 2025 | 5.58 | 5.72 | 5.48 | 5.65 | 5.65 | 1.62% | 1,191,289 |
| Dec 23, 2025 | 5.52 | 5.79 | 5.46 | 5.56 | 5.56 | 1.46% | 3,547,773 |
| Dec 22, 2025 | 5.58 | 5.86 | 5.45 | 5.48 | 5.48 | 1.11% | 2,436,342 |
| Dec 19, 2025 | 5.00 | 5.65 | 4.96 | 5.42 | 5.42 | 9.49% | 9,334,049 |
| Dec 18, 2025 | 4.73 | 5.01 | 4.73 | 4.95 | 4.95 | 5.32% | 2,539,050 |
| Dec 17, 2025 | 4.93 | 5.26 | 4.69 | 4.70 | 4.70 | -0.63% | 2,681,963 |
| Dec 16, 2025 | 4.77 | 4.96 | 4.66 | 4.73 | 4.73 | -1.46% | 1,411,551 |