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, 2023 9.010 9.020 8.680 8.730 599,218 -0.24(-2.68%)
Nov 29, 2023 8.880 9.140 8.830 8.970 355,072 +0.10(+1.13%)
Nov 28, 2023 9.000 9.200 8.740 8.870 390,770 -0.18(-1.99%)
Nov 27, 2023 9.510 9.580 9.010 9.050 404,343 -0.53(-5.53%)
Nov 24, 2023 9.480 9.810 9.480 9.580 172,184 +0.18(+1.91%)
Nov 23, 2023 9.520 9.530 9.390 9.400 46,735 -0.13(-1.36%)
Nov 22, 2023 9.670 9.770 9.370 9.530 203,315 -0.14(-1.45%)
Nov 21, 2023 10.04 10.05 9.570 9.670 244,323 -0.30(-3.01%)
Nov 20, 2023 9.910 10.22 9.900 9.970 269,120 +0.11(+1.12%)
Nov 17, 2023 9.590 10.01 9.420 9.860 341,529 +0.30(+3.14%)
Nov 16, 2023 10.38 10.40 9.520 9.560 427,922 -0.74(-7.18%)
Nov 15, 2023 10.30 10.75 10.10 10.30 399,594 +0.07(+0.68%)
Nov 14, 2023 10.10 10.36 9.950 10.23 313,317 +0.25(+2.51%)
Nov 13, 2023 10.12 10.12 9.550 9.980 408,075 -0.23(-2.25%)
Nov 10, 2023 9.790 10.21 9.670 10.21 377,363 +0.38(+3.87%)
Nov 09, 2023 10.32 10.36 9.770 9.830 326,149 -0.49(-4.75%)
Nov 08, 2023 10.04 10.39 9.910 10.32 459,484 +0.33(+3.30%)
Nov 07, 2023 9.740 10.18 9.600 9.990 321,037 +0.18(+1.83%)
Nov 06, 2023 10.21 10.33 9.680 9.810 258,579 -0.27(-2.68%)
Nov 03, 2023 9.670 10.23 9.670 10.08 460,778 +0.44(+4.56%)
Nov 02, 2023 9.100 9.680 9.100 9.640 537,517 +0.53(+5.82%)
Nov 01, 2023 9.210 9.280 8.920 9.110 548,348 -0.20(-2.15%)
Oct 31, 2023 9.200 9.560 9.100 9.310 1,288,888 +0.07(+0.76%)
Oct 30, 2023 9.600 9.750 9.210 9.240 333,365 -0.27(-2.84%)
Oct 27, 2023 9.480 9.910 9.450 9.510 479,933 +0.18(+1.93%)
Oct 26, 2023 9.350 9.620 9.290 9.330 474,729 -0.10(-1.06%)
Oct 25, 2023 9.270 9.770 9.240 9.430 457,341 +0.16(+1.73%)
Oct 24, 2023 8.970 9.380 8.950 9.270 599,561 +0.30(+3.34%)
Oct 23, 2023 9.310 9.350 8.650 8.970 713,497 -0.55(-5.78%)
Oct 20, 2023 9.600 9.770 9.170 9.520 444,534 -0.22(-2.26%)
Oct 19, 2023 11.02 11.06 9.630 9.740 497,800 -1.42(-12.72%)
Oct 18, 2023 12.26 12.26 11.13 11.16 537,746 -1.24(-10.00%)
Oct 17, 2023 12.26 12.71 12.19 12.40 323,778 -0.27(-2.13%)
Oct 16, 2023 11.91 12.68 11.60 12.67 494,394 +0.86(+7.28%)
Oct 13, 2023 13.08 13.10 11.72 11.81 796,038 -1.28(-9.78%)
Oct 12, 2023 13.48 13.49 12.94 13.09 462,123 -0.29(-2.17%)
Oct 11, 2023 14.46 14.46 13.07 13.38 646,962 -1.14(-7.85%)
Oct 10, 2023 15.14 15.22 14.38 14.52 682,372 -1.14(-7.28%)
Oct 06, 2023 15.66 0 +0.39(+2.55%)
Oct 05, 2023 16.49 17.00 13.80 15.27 1,067,653 -0.74(-4.62%)
Oct 04, 2023 14.12 16.51 13.90 16.01 482,035 -6.18(-27.85%)
Oct 03, 2023 21.65 22.22 21.60 22.19 386,067 +0.25(+1.14%)
Oct 02, 2023 22.79 22.79 21.37 21.94 661,313 -1.14(-4.94%)
Sep 29, 2023 23.51 25.36 22.89 23.08 1,056,761 -0.07(-0.30%)
Sep 28, 2023 22.02 23.28 21.88 23.15 404,388 +1.15(+5.23%)
Sep 27, 2023 23.39 23.39 21.81 22.00 581,795 -1.26(-5.42%)
Sep 26, 2023 23.70 24.10 23.14 23.26 355,380 -0.68(-2.84%)
Sep 25, 2023 23.76 23.97 23.74 23.94 207,656 -0.10(-0.42%)
Sep 22, 2023 24.60 24.88 24.01 24.04 260,792 -0.13(-0.54%)
Sep 21, 2023 24.18 24.38 23.85 24.17 320,429 -0.35(-1.43%)
Sep 20, 2023 25.59 25.59 24.51 24.52 399,110 -0.85(-3.35%)
Sep 19, 2023 27.33 27.33 25.34 25.37 416,684 -2.06(-7.51%)
Sep 18, 2023 28.34 28.88 27.38 27.43 462,400 -1.03(-3.62%)
Sep 15, 2023 26.98 28.56 26.97 28.46 891,650 +1.62(+6.04%)
Sep 14, 2023 26.30 26.87 26.00 26.84 312,135 +0.90(+3.47%)
Sep 13, 2023 26.17 26.65 25.69 25.94 308,759 +0.29(+1.13%)
Sep 12, 2023 26.05 27.19 25.48 25.65 457,629 -0.34(-1.31%)
Sep 11, 2023 24.90 26.71 24.87 25.99 829,386 +1.70(+7.00%)
Sep 08, 2023 24.70 24.70 24.04 24.29 181,038 -0.47(-1.90%)
Sep 07, 2023 24.77 24.88 24.35 24.76 188,132 -0.35(-1.39%)
Sep 06, 2023 25.72 25.76 25.03 25.11 186,572 -0.68(-2.64%)
Sep 05, 2023 25.16 26.09 25.16 25.79 251,225 +0.51(+2.02%)
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.