Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium Americas Corp (TSX: LAC )

5.960 -0.110 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.30 13.54 12.28 12.85 609,868 -0.61(-4.53%)
Oct 29, 2020 12.64 13.79 12.43 13.46 489,943 +1.14(+9.25%)
Oct 28, 2020 12.58 12.99 12.30 12.32 415,954 -0.88(-6.67%)
Oct 27, 2020 13.90 14.10 12.99 13.20 479,894 -0.65(-4.69%)
Oct 26, 2020 13.79 14.69 13.52 13.85 403,707 -0.14(-1.00%)
Oct 23, 2020 14.35 14.72 13.76 13.99 338,951 -0.20(-1.41%)
Oct 22, 2020 13.99 14.87 13.90 14.19 504,040 -0.25(-1.73%)
Oct 21, 2020 16.21 16.34 14.22 14.44 795,702 -1.97(-12.00%)
Oct 20, 2020 16.98 17.64 16.27 16.41 626,758 -0.42(-2.50%)
Oct 19, 2020 16.14 18.00 15.95 16.83 861,206 +1.01(+6.38%)
Oct 16, 2020 16.80 17.31 15.73 15.82 591,179 -1.02(-6.06%)
Oct 15, 2020 16.72 16.95 16.05 16.84 350,632 -0.33(-1.92%)
Oct 14, 2020 17.36 17.79 16.77 17.17 416,379 -0.13(-0.75%)
Oct 13, 2020 16.91 17.92 16.82 17.30 729,093 -1.64(-8.66%)
Oct 09, 2020 18.94 18.94 18.94 0 -0.58(-2.97%)
Oct 08, 2020 20.03 20.44 18.96 19.52 676,182 -0.08(-0.41%)
Oct 07, 2020 19.45 20.86 18.80 19.60 1,600,471 +1.30(+7.10%)
Oct 06, 2020 21.00 21.16 18.06 18.30 1,788,935 -2.75(-13.06%)
Oct 05, 2020 21.44 22.47 20.59 21.05 1,634,066 +1.45(+7.40%)
Oct 02, 2020 15.20 20.34 15.16 19.60 2,979,360 +3.03(+18.29%)
Oct 01, 2020 16.10 17.10 15.61 16.57 1,435,303 +1.43(+9.45%)
Sep 30, 2020 14.20 17.18 14.10 15.14 1,704,558 +0.96(+6.77%)
Sep 29, 2020 13.40 14.48 12.92 14.18 862,997 +0.12(+0.85%)
Sep 28, 2020 13.41 14.87 12.59 14.06 2,120,238 +2.67(+23.44%)
Sep 25, 2020 9.600 12.00 9.510 11.39 1,152,025 +1.79(+18.65%)
Sep 24, 2020 9.130 10.10 9.060 9.600 877,704 +0.10(+1.05%)
Sep 23, 2020 11.36 11.52 9.360 9.500 1,255,874 -2.48(-20.70%)
Sep 22, 2020 13.03 13.15 11.52 11.98 1,271,604 -1.01(-7.78%)
Sep 21, 2020 13.55 13.61 12.12 12.99 991,522 -1.26(-8.84%)
Sep 18, 2020 12.99 14.78 12.60 14.25 1,924,288 +1.70(+13.55%)
Sep 17, 2020 11.61 12.55 11.31 12.55 648,464 +0.58(+4.85%)
Sep 16, 2020 11.70 12.76 11.58 11.97 1,182,404 +0.44(+3.82%)
Sep 15, 2020 10.93 12.05 10.91 11.53 1,048,420 +0.83(+7.76%)
Sep 14, 2020 9.350 10.82 9.350 10.70 701,471 +1.40(+15.05%)
Sep 11, 2020 9.350 9.610 9.180 9.300 219,988 -0.06(-0.64%)
Sep 10, 2020 9.730 9.770 9.290 9.360 190,146 -0.27(-2.80%)
Sep 09, 2020 9.600 9.960 9.380 9.630 206,504 +0.22(+2.34%)
Sep 08, 2020 9.320 9.740 9.160 9.410 238,642 -0.15(-1.57%)
Sep 04, 2020 9.560 9.560 9.560 0 +0.05(+0.53%)
Sep 03, 2020 10.20 10.20 9.400 9.510 292,390 -0.79(-7.67%)
Sep 02, 2020 10.47 10.47 9.790 10.30 237,157 -0.07(-0.68%)
Sep 01, 2020 10.34 10.47 9.950 10.37 296,810 +0.13(+1.27%)
Aug 31, 2020 9.990 10.73 9.730 10.24 431,463 +0.58(+6.00%)
Aug 28, 2020 9.180 10.02 9.180 9.660 322,812 +0.56(+6.15%)
Aug 27, 2020 9.200 9.440 8.920 9.100 227,331 -0.21(-2.26%)
Aug 26, 2020 8.900 9.700 8.740 9.310 361,897 +0.43(+4.84%)
Aug 25, 2020 9.050 9.190 8.330 8.880 591,179 -0.37(-4.00%)
Aug 24, 2020 10.21 10.40 9.060 9.250 538,445 -0.79(-7.87%)
Aug 21, 2020 10.24 10.25 9.710 10.04 285,413 -0.19(-1.86%)
Aug 20, 2020 10.70 10.75 10.03 10.23 289,964 -0.46(-4.30%)
Aug 19, 2020 10.08 10.80 9.900 10.69 455,887 +0.63(+6.26%)
Aug 18, 2020 12.00 12.00 9.800 10.06 934,250 -1.74(-14.75%)
Aug 17, 2020 10.90 12.00 10.77 11.80 1,146,153 +1.36(+13.03%)
Aug 14, 2020 9.860 10.56 9.750 10.44 359,528 +0.75(+7.74%)
Aug 13, 2020 9.440 9.780 9.370 9.690 167,222 +0.23(+2.43%)
Aug 12, 2020 9.940 10.03 9.350 9.460 168,847 -0.29(-2.97%)
Aug 11, 2020 9.750 10.15 9.530 9.750 286,737 +0.10(+1.04%)
Aug 10, 2020 9.420 9.830 9.410 9.650 119,088 +0.23(+2.44%)
Aug 07, 2020 9.490 9.640 9.110 9.420 160,828 -0.06(-0.63%)
Aug 06, 2020 9.490 9.900 9.390 9.480 243,595 +0.14(+1.50%)
Aug 05, 2020 9.190 9.650 9.090 9.340 261,987 +0.40(+4.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.