Lithium Argentina AG (LAR)
NYSE: LAR · Real-Time Price · USD
2.130
-0.010 (-0.47%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Lithium Argentina AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.12 | 2.16 | 2.08 | 2.12 | 2.12 | -0.93% | 547,850 |
| Apr 24, 2025 | 2.01 | 2.15 | 2.01 | 2.14 | 2.14 | 7.54% | 647,167 |
| Apr 23, 2025 | 2.03 | 2.10 | 1.98 | 1.99 | 1.99 | -1.49% | 767,942 |
| Apr 22, 2025 | 2.01 | 2.04 | 1.98 | 2.02 | 2.02 | 2.54% | 561,076 |
| Apr 21, 2025 | 2.04 | 2.04 | 1.93 | 1.97 | 1.97 | -3.43% | 647,346 |
| Apr 17, 2025 | 2.07 | 2.11 | 2.02 | 2.04 | 2.04 | -0.97% | 735,882 |
| Apr 16, 2025 | 2.04 | 2.10 | 2.02 | 2.06 | 2.06 | - | 652,275 |
| Apr 15, 2025 | 2.10 | 2.11 | 2.02 | 2.06 | 2.06 | -3.29% | 594,630 |
| Apr 14, 2025 | 2.11 | 2.20 | 2.11 | 2.13 | 2.13 | 2.40% | 729,767 |
| Apr 11, 2025 | 2.03 | 2.11 | 1.98 | 2.08 | 2.08 | 4.52% | 661,629 |
| Apr 10, 2025 | 2.00 | 2.05 | 1.89 | 1.99 | 1.99 | -1.97% | 788,071 |
| Apr 9, 2025 | 1.74 | 2.04 | 1.73 | 2.03 | 2.03 | 15.34% | 1,248,600 |
| Apr 8, 2025 | 1.94 | 1.95 | 1.73 | 1.76 | 1.76 | -5.88% | 1,390,269 |
| Apr 7, 2025 | 1.80 | 2.00 | 1.80 | 1.87 | 1.87 | -2.09% | 1,391,552 |
| Apr 4, 2025 | 1.99 | 2.00 | 1.83 | 1.91 | 1.91 | -5.91% | 1,604,099 |
| Apr 3, 2025 | 2.05 | 2.10 | 2.02 | 2.03 | 2.03 | -5.14% | 1,102,298 |
| Apr 2, 2025 | 2.10 | 2.16 | 2.10 | 2.14 | 2.14 | -0.93% | 640,523 |
| Apr 1, 2025 | 2.14 | 2.20 | 2.11 | 2.16 | 2.16 | 0.93% | 425,875 |
| Mar 31, 2025 | 2.10 | 2.16 | 2.07 | 2.14 | 2.14 | -0.47% | 792,180 |
| Mar 28, 2025 | 2.37 | 2.38 | 2.13 | 2.15 | 2.15 | -6.52% | 1,039,943 |
| Mar 27, 2025 | 2.24 | 2.32 | 2.23 | 2.30 | 2.30 | 1.32% | 1,274,892 |
| Mar 26, 2025 | 2.29 | 2.32 | 2.25 | 2.27 | 2.27 | -0.87% | 584,984 |
| Mar 25, 2025 | 2.36 | 2.42 | 2.24 | 2.29 | 2.29 | -2.14% | 776,748 |
| Mar 24, 2025 | 2.37 | 2.40 | 2.33 | 2.34 | 2.34 | - | 626,774 |
| Mar 21, 2025 | 2.41 | 2.42 | 2.33 | 2.34 | 2.34 | -4.49% | 970,466 |
| Mar 20, 2025 | 2.44 | 2.50 | 2.42 | 2.45 | 2.45 | -0.81% | 778,147 |
| Mar 19, 2025 | 2.45 | 2.51 | 2.44 | 2.47 | 2.47 | -1.59% | 910,591 |
| Mar 18, 2025 | 2.28 | 2.58 | 2.28 | 2.51 | 2.51 | 9.13% | 2,752,585 |
| Mar 17, 2025 | 2.21 | 2.30 | 2.21 | 2.30 | 2.30 | 3.14% | 799,743 |
| Mar 14, 2025 | 2.18 | 2.24 | 2.18 | 2.23 | 2.23 | 2.29% | 606,853 |
| Mar 13, 2025 | 2.19 | 2.29 | 2.13 | 2.18 | 2.18 | -0.46% | 561,678 |
| Mar 12, 2025 | 2.20 | 2.24 | 2.15 | 2.19 | 2.19 | 1.86% | 514,750 |
| Mar 11, 2025 | 2.12 | 2.18 | 2.06 | 2.15 | 2.15 | 0.94% | 992,939 |
| Mar 10, 2025 | 2.18 | 2.24 | 2.08 | 2.13 | 2.13 | -5.33% | 1,225,886 |
| Mar 7, 2025 | 2.28 | 2.32 | 2.19 | 2.25 | 2.25 | -1.75% | 1,182,454 |
| Mar 6, 2025 | 2.30 | 2.32 | 2.20 | 2.29 | 2.29 | -1.72% | 792,048 |
| Mar 5, 2025 | 2.13 | 2.34 | 2.13 | 2.33 | 2.33 | 11.48% | 1,087,667 |
| Mar 4, 2025 | 2.01 | 2.14 | 1.96 | 2.09 | 2.09 | 1.95% | 1,054,550 |
| Mar 3, 2025 | 2.23 | 2.28 | 2.03 | 2.05 | 2.05 | -6.82% | 1,012,692 |
| Feb 28, 2025 | 2.24 | 2.24 | 2.15 | 2.20 | 2.20 | -1.35% | 991,270 |
| Feb 27, 2025 | 2.30 | 2.38 | 2.20 | 2.23 | 2.23 | -3.88% | 1,332,732 |
| Feb 26, 2025 | 2.33 | 2.44 | 2.30 | 2.32 | 2.32 | -0.85% | 983,283 |
| Feb 25, 2025 | 2.37 | 2.43 | 2.29 | 2.34 | 2.34 | -2.90% | 1,435,974 |
| Feb 24, 2025 | 2.46 | 2.47 | 2.34 | 2.41 | 2.41 | -2.03% | 929,411 |
| Feb 21, 2025 | 2.62 | 2.62 | 2.42 | 2.46 | 2.46 | -5.02% | 1,169,429 |
| Feb 20, 2025 | 2.58 | 2.62 | 2.53 | 2.59 | 2.59 | 1.57% | 990,738 |
| Feb 19, 2025 | 2.60 | 2.61 | 2.54 | 2.55 | 2.55 | -3.41% | 577,609 |
| Feb 18, 2025 | 2.54 | 2.65 | 2.52 | 2.64 | 2.64 | 2.72% | 739,176 |
| Feb 14, 2025 | 2.64 | 2.70 | 2.49 | 2.57 | 2.57 | -1.15% | 853,488 |
| Feb 13, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 3.59% | 635,952 |