Lithium Argentina AG (LAR)
NYSE: LAR · Real-Time Price · USD
3.220
+0.080 (2.55%)
At close: Aug 22, 2025, 4:00 PM
3.200
-0.020 (-0.62%)
After-hours: Aug 22, 2025, 7:53 PM EDT
Lithium Argentina AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.14 | 3.26 | 3.12 | 3.22 | 3.22 | 2.55% | 842,144 |
| Aug 21, 2025 | 3.08 | 3.20 | 3.07 | 3.14 | 3.14 | 1.29% | 1,205,428 |
| Aug 20, 2025 | 3.18 | 3.19 | 3.06 | 3.10 | 3.10 | -3.73% | 1,604,951 |
| Aug 19, 2025 | 3.29 | 3.31 | 3.20 | 3.22 | 3.22 | -2.13% | 1,432,229 |
| Aug 18, 2025 | 3.35 | 3.43 | 3.29 | 3.29 | 3.29 | -0.90% | 1,415,557 |
| Aug 15, 2025 | 3.40 | 3.46 | 3.32 | 3.32 | 3.32 | -1.48% | 1,074,394 |
| Aug 14, 2025 | 3.40 | 3.48 | 3.34 | 3.37 | 3.37 | -2.60% | 1,552,619 |
| Aug 13, 2025 | 3.68 | 3.76 | 3.45 | 3.46 | 3.46 | -4.42% | 2,248,862 |
| Aug 12, 2025 | 3.64 | 3.76 | 3.52 | 3.62 | 3.62 | -1.36% | 3,240,070 |
| Aug 11, 2025 | 3.15 | 3.69 | 3.13 | 3.67 | 3.67 | 30.60% | 9,238,415 |
| Aug 8, 2025 | 2.75 | 2.82 | 2.71 | 2.81 | 2.81 | 4.46% | 1,199,807 |
| Aug 7, 2025 | 2.71 | 2.85 | 2.66 | 2.69 | 2.69 | 1.89% | 1,423,646 |
| Aug 6, 2025 | 2.72 | 2.76 | 2.60 | 2.64 | 2.64 | -2.58% | 1,392,011 |
| Aug 5, 2025 | 2.57 | 2.72 | 2.57 | 2.71 | 2.71 | 6.27% | 1,372,348 |
| Aug 4, 2025 | 2.65 | 2.69 | 2.52 | 2.55 | 2.55 | -2.67% | 877,411 |
| Aug 1, 2025 | 2.61 | 2.65 | 2.57 | 2.62 | 2.62 | -1.13% | 1,013,218 |
| Jul 31, 2025 | 2.65 | 2.74 | 2.63 | 2.65 | 2.65 | -1.85% | 1,086,374 |
| Jul 30, 2025 | 2.85 | 2.87 | 2.69 | 2.70 | 2.70 | -5.26% | 1,994,654 |
| Jul 29, 2025 | 2.90 | 2.97 | 2.84 | 2.85 | 2.85 | -3.39% | 1,586,342 |
| Jul 28, 2025 | 3.15 | 3.15 | 2.90 | 2.95 | 2.95 | -8.67% | 2,283,673 |
| Jul 25, 2025 | 3.07 | 3.24 | 3.02 | 3.23 | 3.23 | 5.90% | 2,895,503 |
| Jul 24, 2025 | 2.96 | 3.10 | 2.96 | 3.05 | 3.05 | 5.17% | 2,598,950 |
| Jul 23, 2025 | 2.99 | 2.99 | 2.82 | 2.90 | 2.90 | -3.01% | 1,225,699 |
| Jul 22, 2025 | 2.82 | 3.01 | 2.80 | 2.99 | 2.99 | 6.79% | 1,913,040 |
| Jul 21, 2025 | 2.79 | 2.87 | 2.75 | 2.80 | 2.80 | 2.56% | 1,724,345 |
| Jul 18, 2025 | 2.79 | 2.81 | 2.68 | 2.73 | 2.73 | -1.44% | 1,259,693 |
| Jul 17, 2025 | 2.53 | 2.78 | 2.53 | 2.77 | 2.77 | 9.06% | 1,999,456 |
| Jul 16, 2025 | 2.59 | 2.60 | 2.45 | 2.54 | 2.54 | -0.78% | 1,354,961 |
| Jul 15, 2025 | 2.50 | 2.65 | 2.47 | 2.56 | 2.56 | 1.19% | 1,728,899 |
| Jul 14, 2025 | 2.50 | 2.53 | 2.44 | 2.53 | 2.53 | 0.40% | 940,165 |
| Jul 11, 2025 | 2.40 | 2.52 | 2.37 | 2.52 | 2.52 | 3.70% | 1,348,872 |
| Jul 10, 2025 | 2.36 | 2.54 | 2.32 | 2.43 | 2.43 | 3.40% | 2,408,107 |
| Jul 9, 2025 | 2.33 | 2.38 | 2.22 | 2.35 | 2.35 | 0.43% | 1,068,203 |
| Jul 8, 2025 | 2.26 | 2.43 | 2.25 | 2.34 | 2.34 | 4.00% | 1,984,759 |
| Jul 7, 2025 | 2.29 | 2.32 | 2.22 | 2.25 | 2.25 | -3.02% | 968,228 |
| Jul 3, 2025 | 2.36 | 2.38 | 2.28 | 2.32 | 2.32 | -0.85% | 756,632 |
| Jul 2, 2025 | 2.09 | 2.41 | 2.09 | 2.34 | 2.34 | 11.43% | 2,555,417 |
| Jul 1, 2025 | 2.07 | 2.12 | 2.03 | 2.10 | 2.10 | 0.96% | 1,224,717 |
| Jun 30, 2025 | 2.13 | 2.14 | 2.07 | 2.08 | 2.08 | -2.80% | 705,455 |
| Jun 27, 2025 | 2.12 | 2.20 | 2.08 | 2.14 | 2.14 | 0.47% | 1,726,049 |
| Jun 26, 2025 | 1.99 | 2.18 | 1.98 | 2.13 | 2.13 | 8.12% | 1,670,016 |
| Jun 25, 2025 | 1.96 | 1.98 | 1.91 | 1.97 | 1.97 | - | 451,792 |
| Jun 24, 2025 | 1.97 | 2.05 | 1.96 | 1.97 | 1.97 | 1.03% | 892,732 |
| Jun 23, 2025 | 1.91 | 2.00 | 1.91 | 1.95 | 1.95 | 2.09% | 800,826 |
| Jun 20, 2025 | 2.02 | 2.02 | 1.91 | 1.91 | 1.91 | -5.45% | 1,238,290 |
| Jun 18, 2025 | 2.06 | 2.16 | 2.00 | 2.02 | 2.02 | -2.42% | 909,199 |
| Jun 17, 2025 | 2.06 | 2.09 | 2.03 | 2.07 | 2.07 | -0.48% | 998,516 |
| Jun 16, 2025 | 2.01 | 2.10 | 2.01 | 2.08 | 2.08 | 3.48% | 852,666 |
| Jun 13, 2025 | 2.00 | 2.04 | 1.97 | 2.01 | 2.01 | -0.50% | 726,567 |
| Jun 12, 2025 | 1.99 | 2.03 | 1.95 | 2.02 | 2.02 | 0.50% | 434,716 |