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 (%)
Nov 30, 2018 5.100 5.190 4.970 5.050 108,205 -0.05(-0.98%)
Nov 29, 2018 5.350 5.350 5.030 5.100 87,624 -0.26(-4.85%)
Nov 28, 2018 4.890 5.360 4.820 5.360 184,229 +0.47(+9.61%)
Nov 27, 2018 5.010 5.010 4.800 4.890 95,876 -0.16(-3.17%)
Nov 26, 2018 5.120 5.240 4.960 5.050 99,826 -0.06(-1.17%)
Nov 23, 2018 5.150 5.150 4.960 5.110 51,371 +0.03(+0.59%)
Nov 22, 2018 5.110 5.180 5.030 5.080 29,900 -0.03(-0.59%)
Nov 21, 2018 5.100 5.170 5.040 5.110 88,127 +0.06(+1.19%)
Nov 20, 2018 5.220 5.240 5.000 5.050 93,075 -0.20(-3.81%)
Nov 19, 2018 5.370 5.370 5.160 5.250 90,837 -0.12(-2.23%)
Nov 16, 2018 5.260 5.410 5.230 5.370 51,746 +0.04(+0.75%)
Nov 15, 2018 5.160 5.470 5.130 5.330 114,176 +0.14(+2.70%)
Nov 14, 2018 5.140 5.360 5.100 5.190 71,552 -0.01(-0.19%)
Nov 13, 2018 5.330 5.500 5.120 5.200 180,991 -0.18(-3.35%)
Nov 12, 2018 5.660 5.660 5.310 5.380 78,666 -0.32(-5.61%)
Nov 09, 2018 5.200 5.700 5.150 5.700 131,667 +0.40(+7.55%)
Nov 08, 2018 5.750 5.750 5.220 5.300 122,978 -0.45(-7.83%)
Nov 07, 2018 6.000 6.030 5.450 5.750 232,457 -0.16(-2.71%)
Nov 06, 2018 5.690 6.120 5.680 5.910 346,507 +0.31(+5.54%)
Nov 05, 2018 5.460 5.720 5.450 5.600 213,391 +0.14(+2.56%)
Nov 02, 2018 4.840 5.500 4.840 5.460 475,760 +0.63(+13.04%)
Nov 01, 2018 4.520 4.870 4.310 4.830 427,000 +0.33(+7.33%)
Oct 31, 2018 4.200 4.500 4.000 4.500 453,926 +0.31(+7.40%)
Oct 30, 2018 4.520 4.550 4.050 4.190 289,500 -0.32(-7.10%)
Oct 29, 2018 4.760 4.800 4.430 4.510 131,091 -0.20(-4.25%)
Oct 26, 2018 4.750 4.910 4.640 4.710 152,457 -0.14(-2.89%)
Oct 25, 2018 5.100 5.150 4.850 4.850 190,573 -0.31(-6.01%)
Oct 24, 2018 4.980 5.160 4.980 5.160 123,904 +0.18(+3.61%)
Oct 23, 2018 5.060 5.080 4.850 4.980 192,797 -0.20(-3.86%)
Oct 22, 2018 5.100 5.210 5.020 5.180 109,059 +0.11(+2.17%)
Oct 19, 2018 5.150 5.270 4.970 5.070 297,479 -0.08(-1.55%)
Oct 18, 2018 5.400 5.430 5.120 5.150 137,045 -0.23(-4.28%)
Oct 17, 2018 5.310 5.450 5.180 5.380 124,469 +0.12(+2.28%)
Oct 16, 2018 5.220 5.280 5.150 5.260 118,479 +0.04(+0.77%)
Oct 15, 2018 5.340 5.400 5.190 5.220 121,557 -0.06(-1.14%)
Oct 12, 2018 5.360 5.450 5.240 5.280 137,061 +0.02(+0.38%)
Oct 11, 2018 5.310 5.310 5.150 5.260 150,576 -0.07(-1.31%)
Oct 10, 2018 5.260 5.340 5.100 5.330 164,134 +0.03(+0.57%)
Oct 09, 2018 5.410 5.590 5.250 5.300 168,475 -0.06(-1.12%)
Oct 05, 2018 5.360 5.360 5.360 0 -0.15(-2.72%)
Oct 04, 2018 5.790 5.830 5.500 5.510 181,021 -0.24(-4.17%)
Oct 03, 2018 5.800 5.900 5.710 5.750 81,061 -0.03(-0.52%)
Oct 02, 2018 6.090 6.130 5.630 5.780 227,897 -0.31(-5.09%)
Oct 01, 2018 6.220 6.350 6.010 6.090 148,446 -0.10(-1.62%)
Sep 28, 2018 6.200 6.250 6.090 6.190 48,505 -0.06(-0.96%)
Sep 27, 2018 6.150 6.350 6.100 6.250 145,600 -0.01(-0.16%)
Sep 26, 2018 6.170 6.330 6.050 6.260 136,731 +0.10(+1.62%)
Sep 25, 2018 6.550 6.550 6.060 6.160 247,966 -0.38(-5.81%)
Sep 24, 2018 6.400 6.620 6.380 6.540 318,339 +0.22(+3.48%)
Sep 21, 2018 5.850 6.400 5.840 6.320 650,045 +0.48(+8.22%)
Sep 20, 2018 5.410 5.900 5.410 5.840 324,667 +0.42(+7.75%)
Sep 19, 2018 5.180 5.480 5.110 5.420 232,266 +0.28(+5.45%)
Sep 18, 2018 5.210 5.230 5.070 5.140 170,207 -0.07(-1.34%)
Sep 17, 2018 5.350 5.470 5.140 5.210 254,041 -0.23(-4.23%)
Sep 14, 2018 5.010 5.490 4.940 5.440 182,779 +0.43(+8.58%)
Sep 13, 2018 5.110 5.220 5.000 5.010 159,768 -0.09(-1.76%)
Sep 12, 2018 5.240 5.330 4.980 5.100 236,950 -0.16(-3.04%)
Sep 11, 2018 5.230 5.300 5.130 5.260 64,254 -0.08(-1.50%)
Sep 10, 2018 5.400 5.420 5.260 5.340 61,272 +0.03(+0.56%)
Sep 07, 2018 5.100 5.380 5.100 5.310 89,753 +0.17(+3.31%)
Sep 06, 2018 5.300 5.700 5.070 5.140 283,394 -0.15(-2.84%)
Sep 05, 2018 5.750 5.750 5.190 5.290 528,893 -0.52(-8.95%)
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.