Lithium Argentina AG (LAR)
NYSE: LAR · Real-Time Price · USD
5.35
+0.21 (4.09%)
At close: Dec 8, 2025, 4:00 PM EST
5.44
+0.09 (1.68%)
After-hours: Dec 8, 2025, 4:15 PM EST
Lithium Argentina AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 5.23 | 5.50 | 5.21 | 5.33 | - | 3.70% | 1,028,950 |
| Dec 5, 2025 | 5.33 | 5.46 | 5.12 | 5.14 | 5.14 | -1.72% | 1,648,184 |
| Dec 4, 2025 | 5.15 | 5.28 | 4.97 | 5.23 | 5.23 | 0.58% | 1,865,788 |
| Dec 3, 2025 | 5.29 | 5.32 | 5.08 | 5.20 | 5.20 | -2.62% | 1,933,923 |
| Dec 2, 2025 | 5.54 | 5.54 | 5.23 | 5.34 | 5.34 | -2.73% | 1,854,927 |
| Dec 1, 2025 | 5.50 | 5.64 | 5.43 | 5.49 | 5.49 | -1.26% | 2,351,207 |
| Nov 28, 2025 | 5.48 | 5.68 | 5.46 | 5.56 | 5.56 | 1.46% | 2,009,510 |
| Nov 26, 2025 | 5.20 | 5.54 | 5.13 | 5.48 | 5.48 | 5.59% | 2,689,841 |
| Nov 25, 2025 | 4.88 | 5.22 | 4.80 | 5.19 | 5.19 | 8.81% | 3,627,999 |
| Nov 24, 2025 | 4.85 | 4.91 | 4.64 | 4.77 | 4.77 | -2.45% | 2,707,232 |
| Nov 21, 2025 | 4.86 | 5.07 | 4.65 | 4.89 | 4.89 | -5.96% | 3,393,171 |
| Nov 20, 2025 | 5.45 | 5.66 | 5.11 | 5.20 | 5.20 | -4.24% | 5,469,508 |
| Nov 19, 2025 | 5.00 | 5.58 | 4.93 | 5.43 | 5.43 | 13.36% | 8,481,823 |
| Nov 18, 2025 | 4.66 | 4.89 | 4.53 | 4.79 | 4.79 | 1.48% | 2,799,545 |
| Nov 17, 2025 | 4.70 | 5.18 | 4.58 | 4.72 | 4.72 | 5.59% | 7,676,995 |
| Nov 14, 2025 | 4.16 | 4.59 | 4.13 | 4.47 | 4.47 | 2.76% | 3,057,460 |
| Nov 13, 2025 | 4.28 | 4.49 | 4.24 | 4.35 | 4.35 | 3.82% | 5,142,252 |
| Nov 12, 2025 | 4.10 | 4.27 | 4.07 | 4.19 | 4.19 | 2.95% | 2,471,147 |
| Nov 11, 2025 | 4.21 | 4.25 | 4.06 | 4.07 | 4.07 | -4.24% | 2,404,519 |
| Nov 10, 2025 | 4.04 | 4.25 | 3.83 | 4.25 | 4.25 | 9.25% | 2,939,896 |
| Nov 7, 2025 | 3.65 | 3.92 | 3.62 | 3.89 | 3.89 | 4.29% | 2,683,118 |
| Nov 6, 2025 | 3.78 | 3.87 | 3.71 | 3.73 | 3.73 | - | 1,667,027 |
| Nov 5, 2025 | 3.78 | 3.81 | 3.68 | 3.73 | 3.73 | 0.27% | 1,949,056 |
| Nov 4, 2025 | 3.88 | 3.93 | 3.68 | 3.72 | 3.72 | -7.46% | 2,741,481 |
| Nov 3, 2025 | 4.21 | 4.23 | 3.89 | 4.02 | 4.02 | -4.51% | 3,412,596 |
| Oct 31, 2025 | 4.27 | 4.28 | 4.09 | 4.21 | 4.21 | -0.94% | 2,176,674 |
| Oct 30, 2025 | 4.24 | 4.30 | 4.15 | 4.25 | 4.25 | -0.70% | 2,274,149 |
| Oct 29, 2025 | 4.28 | 4.38 | 4.21 | 4.28 | 4.28 | 1.66% | 2,625,211 |
| Oct 28, 2025 | 4.45 | 4.51 | 4.20 | 4.21 | 4.21 | -7.06% | 2,582,238 |
| Oct 27, 2025 | 4.57 | 4.65 | 4.44 | 4.53 | 4.53 | 1.12% | 4,409,227 |
| Oct 24, 2025 | 4.22 | 4.58 | 4.12 | 4.48 | 4.48 | 9.27% | 5,663,516 |
| Oct 23, 2025 | 4.07 | 4.17 | 4.02 | 4.10 | 4.10 | 2.76% | 2,153,782 |
| Oct 22, 2025 | 3.87 | 4.18 | 3.84 | 3.99 | 3.99 | -2.44% | 3,498,758 |
| Oct 21, 2025 | 4.11 | 4.22 | 3.98 | 4.09 | 4.09 | -1.92% | 2,541,073 |
| Oct 20, 2025 | 4.16 | 4.23 | 4.05 | 4.17 | 4.17 | 2.96% | 3,108,601 |
| Oct 17, 2025 | 4.10 | 4.20 | 4.01 | 4.05 | 4.05 | -1.70% | 3,368,066 |
| Oct 16, 2025 | 4.82 | 4.84 | 4.11 | 4.12 | 4.12 | -14.88% | 6,050,246 |
| Oct 15, 2025 | 5.43 | 5.47 | 4.72 | 4.84 | 4.84 | -6.74% | 7,465,265 |
| Oct 14, 2025 | 5.25 | 5.34 | 4.95 | 5.19 | 5.19 | -4.24% | 6,218,346 |
| Oct 13, 2025 | 4.80 | 5.44 | 4.66 | 5.42 | 5.42 | 21.25% | 7,462,976 |
| Oct 10, 2025 | 4.88 | 4.89 | 4.42 | 4.47 | 4.47 | -7.84% | 6,204,981 |
| Oct 9, 2025 | 4.96 | 4.99 | 4.63 | 4.85 | 4.85 | 0.21% | 5,121,423 |
| Oct 8, 2025 | 5.14 | 5.18 | 4.78 | 4.84 | 4.84 | -4.54% | 7,026,634 |
| Oct 7, 2025 | 4.81 | 5.34 | 4.73 | 5.07 | 5.07 | 14.71% | 12,044,621 |
| Oct 6, 2025 | 4.55 | 4.67 | 4.24 | 4.42 | 4.42 | 7.02% | 8,056,573 |
| Oct 3, 2025 | 3.80 | 4.25 | 3.77 | 4.13 | 4.13 | 11.02% | 5,180,830 |
| Oct 2, 2025 | 3.61 | 3.87 | 3.60 | 3.72 | 3.72 | 3.05% | 2,621,954 |
| Oct 1, 2025 | 3.43 | 3.72 | 3.40 | 3.61 | 3.61 | 8.08% | 3,938,624 |
| Sep 30, 2025 | 3.41 | 3.50 | 3.24 | 3.34 | 3.34 | -2.62% | 2,532,348 |
| Sep 29, 2025 | 3.55 | 3.60 | 3.40 | 3.43 | 3.43 | -3.11% | 2,712,123 |