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

Lithium Americas Corp (TSX: LAC )

5.550 -0.250 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2018 4.310 4.310 4.310 0 +0.30(+7.48%)
Dec 28, 2018 4.070 4.160 3.920 4.010 138,967 +0.10(+2.56%)
Dec 27, 2018 3.740 4.100 3.740 3.910 146,015 +0.14(+3.71%)
Dec 24, 2018 3.770 3.770 3.770 0 -0.20(-5.04%)
Dec 21, 2018 4.060 4.110 3.920 3.970 181,086 -0.10(-2.46%)
Dec 20, 2018 4.140 4.210 3.920 4.070 201,829 -0.01(-0.25%)
Dec 19, 2018 4.260 4.480 4.080 4.080 244,256 -0.21(-4.90%)
Dec 18, 2018 4.360 4.510 4.280 4.290 97,641 -0.12(-2.72%)
Dec 17, 2018 4.600 4.800 4.360 4.410 142,453 -0.26(-5.57%)
Dec 14, 2018 4.700 4.800 4.590 4.670 84,687 -0.08(-1.68%)
Dec 13, 2018 4.880 4.910 4.750 4.750 87,017 -0.13(-2.66%)
Dec 12, 2018 4.850 4.930 4.760 4.880 72,009 +0.05(+1.04%)
Dec 11, 2018 4.980 5.000 4.760 4.830 103,318 -0.13(-2.62%)
Dec 10, 2018 4.750 5.060 4.750 4.960 147,478 +0.16(+3.33%)
Dec 07, 2018 4.520 4.990 4.520 4.800 164,494 +0.13(+2.78%)
Dec 06, 2018 4.810 4.950 4.640 4.670 199,404 -0.14(-2.91%)
Dec 05, 2018 4.900 5.000 4.760 4.810 68,296 -0.18(-3.61%)
Dec 04, 2018 5.140 5.140 4.940 4.990 110,349 -0.17(-3.29%)
Dec 03, 2018 5.130 5.300 5.120 5.160 141,409 +0.11(+2.18%)
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%)
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.