Liberty Latin America Ltd. (LILA)
NASDAQ: LILA · Real-Time Price · USD
7.83
+0.66 (9.21%)
Aug 7, 2025, 4:00 PM - Market closed
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.28 | 8.39 | 7.01 | 7.83 | 7.83 | 9.21% | 1,370,969 |
| Aug 6, 2025 | 7.14 | 7.26 | 7.14 | 7.17 | 7.17 | 0.84% | 300,333 |
| Aug 5, 2025 | 7.14 | 7.20 | 6.98 | 7.11 | 7.11 | - | 270,322 |
| Aug 4, 2025 | 6.97 | 7.24 | 6.96 | 7.11 | 7.11 | 1.72% | 407,965 |
| Aug 1, 2025 | 6.96 | 7.10 | 6.80 | 6.99 | 6.99 | -0.85% | 461,516 |
| Jul 31, 2025 | 6.86 | 7.11 | 6.86 | 7.05 | 7.05 | 2.03% | 431,175 |
| Jul 30, 2025 | 6.69 | 6.98 | 6.59 | 6.91 | 6.91 | 3.13% | 291,799 |
| Jul 29, 2025 | 6.75 | 6.85 | 6.65 | 6.70 | 6.70 | -0.15% | 287,855 |
| Jul 28, 2025 | 6.74 | 6.78 | 6.60 | 6.71 | 6.71 | -0.30% | 304,949 |
| Jul 25, 2025 | 6.75 | 6.75 | 6.43 | 6.73 | 6.73 | -0.44% | 392,372 |
| Jul 24, 2025 | 6.87 | 6.87 | 6.55 | 6.76 | 6.76 | -2.03% | 388,690 |
| Jul 23, 2025 | 6.54 | 7.00 | 6.50 | 6.90 | 6.90 | 5.83% | 622,144 |
| Jul 22, 2025 | 6.51 | 6.61 | 6.48 | 6.52 | 6.52 | 0.93% | 241,384 |
| Jul 21, 2025 | 6.50 | 6.56 | 6.39 | 6.46 | 6.46 | 0.47% | 216,204 |
| Jul 18, 2025 | 6.63 | 6.64 | 6.37 | 6.43 | 6.43 | -2.58% | 322,773 |
| Jul 17, 2025 | 6.35 | 6.71 | 6.34 | 6.60 | 6.60 | 3.94% | 417,486 |
| Jul 16, 2025 | 6.25 | 6.51 | 6.14 | 6.35 | 6.35 | 1.76% | 619,827 |
| Jul 15, 2025 | 6.35 | 6.36 | 6.09 | 6.24 | 6.24 | -0.95% | 1,149,248 |
| Jul 14, 2025 | 6.15 | 6.33 | 6.15 | 6.30 | 6.30 | 2.27% | 225,113 |
| Jul 11, 2025 | 6.20 | 6.22 | 5.96 | 6.16 | 6.16 | -1.75% | 433,854 |
| Jul 10, 2025 | 6.15 | 6.32 | 6.13 | 6.27 | 6.27 | 2.28% | 341,743 |
| Jul 9, 2025 | 6.34 | 6.34 | 6.00 | 6.13 | 6.13 | -2.70% | 256,832 |
| Jul 8, 2025 | 6.41 | 6.43 | 6.16 | 6.30 | 6.30 | -1.87% | 410,614 |
| Jul 7, 2025 | 6.47 | 6.50 | 6.27 | 6.42 | 6.42 | -1.08% | 497,017 |
| Jul 3, 2025 | 6.40 | 6.53 | 6.36 | 6.49 | 6.49 | 1.88% | 371,090 |
| Jul 2, 2025 | 6.31 | 6.40 | 6.20 | 6.37 | 6.37 | 0.95% | 367,927 |
| Jul 1, 2025 | 6.10 | 6.40 | 6.10 | 6.31 | 6.31 | 3.44% | 367,240 |
| Jun 30, 2025 | 5.99 | 6.24 | 5.99 | 6.10 | 6.10 | 1.84% | 350,155 |
| Jun 27, 2025 | 5.93 | 6.03 | 5.88 | 5.99 | 5.99 | 1.87% | 800,177 |
| Jun 26, 2025 | 5.75 | 5.91 | 5.71 | 5.88 | 5.88 | 2.98% | 412,669 |
| Jun 25, 2025 | 5.83 | 5.97 | 5.69 | 5.71 | 5.71 | -2.56% | 216,082 |
| Jun 24, 2025 | 5.79 | 5.91 | 5.75 | 5.86 | 5.86 | 2.09% | 254,865 |
| Jun 23, 2025 | 5.57 | 5.76 | 5.54 | 5.74 | 5.74 | 1.95% | 235,601 |
| Jun 20, 2025 | 5.62 | 5.74 | 5.57 | 5.63 | 5.63 | 1.26% | 595,508 |
| Jun 18, 2025 | 5.44 | 5.58 | 5.39 | 5.56 | 5.56 | 2.39% | 353,205 |
| Jun 17, 2025 | 5.54 | 5.54 | 5.37 | 5.43 | 5.43 | -2.51% | 263,012 |
| Jun 16, 2025 | 5.30 | 5.59 | 5.24 | 5.57 | 5.57 | 5.89% | 366,355 |
| Jun 13, 2025 | 5.37 | 5.45 | 5.25 | 5.26 | 5.26 | -3.49% | 346,671 |
| Jun 12, 2025 | 5.20 | 5.47 | 5.18 | 5.45 | 5.45 | 4.81% | 302,185 |
| Jun 11, 2025 | 5.26 | 5.34 | 5.18 | 5.20 | 5.20 | -1.14% | 367,258 |
| Jun 10, 2025 | 5.14 | 5.29 | 5.11 | 5.26 | 5.26 | 2.53% | 234,978 |
| Jun 9, 2025 | 5.04 | 5.25 | 5.04 | 5.13 | 5.13 | 2.19% | 313,820 |
| Jun 6, 2025 | 5.06 | 5.10 | 4.95 | 5.02 | 5.02 | -0.40% | 260,057 |
| Jun 5, 2025 | 5.08 | 5.13 | 5.02 | 5.04 | 5.04 | -1.18% | 292,845 |
| Jun 4, 2025 | 5.07 | 5.12 | 4.99 | 5.10 | 5.10 | 0.79% | 350,694 |
| Jun 3, 2025 | 4.89 | 5.06 | 4.88 | 5.06 | 5.06 | 3.05% | 324,575 |
| Jun 2, 2025 | 4.90 | 4.97 | 4.81 | 4.91 | 4.91 | - | 325,631 |
| May 30, 2025 | 4.92 | 4.98 | 4.85 | 4.91 | 4.91 | -1.01% | 441,576 |
| May 29, 2025 | 4.91 | 4.96 | 4.83 | 4.96 | 4.96 | 1.22% | 263,375 |
| May 28, 2025 | 5.02 | 5.02 | 4.89 | 4.90 | 4.90 | -2.78% | 195,006 |