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

Lithium Americas Corp (TSX: LAC )

6.110 -0.040 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 29, 2018 6.980 6.980 6.980 0 +0.51(+7.88%)
Mar 28, 2018 6.760 6.760 6.130 6.470 530,579 -0.20(-3.00%)
Mar 27, 2018 7.530 7.540 6.580 6.670 1,002,073 -0.78(-10.47%)
Mar 26, 2018 7.810 7.900 7.450 7.450 194,955 -0.36(-4.61%)
Mar 23, 2018 7.910 7.990 7.760 7.810 146,151 -0.14(-1.76%)
Mar 22, 2018 8.030 8.060 7.880 7.950 211,424 -0.09(-1.12%)
Mar 21, 2018 7.950 8.080 7.820 8.040 119,413 +0.10(+1.26%)
Mar 20, 2018 7.960 8.030 7.870 7.940 221,051 -0.10(-1.24%)
Mar 19, 2018 8.380 8.390 8.010 8.040 230,655 -0.23(-2.78%)
Mar 16, 2018 8.500 8.640 8.270 8.270 788,793 -0.24(-2.82%)
Mar 15, 2018 8.660 8.700 8.390 8.510 248,302 -0.13(-1.50%)
Mar 14, 2018 8.420 8.730 8.360 8.640 196,484 +0.14(+1.65%)
Mar 13, 2018 8.540 8.800 8.450 8.500 268,309 +0.07(+0.83%)
Mar 12, 2018 8.250 8.620 8.240 8.430 529,375 +0.28(+3.44%)
Mar 09, 2018 8.040 8.380 8.040 8.150 270,621 +0.10(+1.24%)
Mar 08, 2018 8.070 8.150 7.900 8.050 132,513 -0.02(-0.25%)
Mar 07, 2018 7.950 8.140 7.850 8.070 151,048 +0.09(+1.13%)
Mar 06, 2018 8.050 8.070 7.850 7.980 151,525 -0.01(-0.13%)
Mar 05, 2018 7.900 8.090 7.850 7.990 188,737 +0.01(+0.13%)
Mar 02, 2018 8.060 8.190 7.890 7.980 293,337 -0.23(-2.80%)
Mar 01, 2018 8.000 8.340 7.860 8.210 261,658 +0.14(+1.73%)
Feb 28, 2018 8.390 8.420 8.030 8.070 279,697 -0.29(-3.47%)
Feb 27, 2018 8.420 8.550 8.270 8.360 261,988 -0.05(-0.59%)
Feb 26, 2018 8.950 9.000 8.300 8.410 598,690 -0.64(-7.07%)
Feb 23, 2018 8.950 9.290 8.840 9.050 205,965 +0.25(+2.84%)
Feb 22, 2018 9.000 9.080 8.740 8.800 130,093 -0.05(-0.56%)
Feb 21, 2018 8.870 9.150 8.720 8.850 203,475 +0.02(+0.23%)
Feb 20, 2018 9.100 9.400 8.640 8.830 305,850 -0.26(-2.86%)
Feb 16, 2018 9.090 9.090 9.090 0 -0.60(-6.19%)
Feb 15, 2018 9.600 9.830 9.320 9.690 547,272 +0.22(+2.32%)
Feb 14, 2018 8.980 9.500 8.880 9.470 495,338 +0.72(+8.23%)
Feb 13, 2018 9.000 8.750 299,450 +0.39(+4.67%)
Feb 12, 2018 8.620 8.760 8.340 8.360 311,945 -0.25(-2.90%)
Feb 09, 2018 8.790 9.050 8.240 8.610 668,619 -0.27(-3.04%)
Feb 08, 2018 9.150 8.860 8.880 507,239 +0.07(+0.79%)
Feb 07, 2018 8.990 9.180 8.710 8.810 1,262,791 +0.08(+0.92%)
Feb 06, 2018 7.500 8.940 7.470 8.730 991,545 +0.86(+10.93%)
Feb 05, 2018 7.600 8.030 7.190 7.870 689,915 +0.01(+0.13%)
Feb 02, 2018 8.010 8.100 7.640 7.860 450,494 -0.37(-4.50%)
Feb 01, 2018 8.100 8.430 8.040 8.230 359,369 -0.11(-1.32%)
Jan 31, 2018 8.310 8.590 8.100 8.340 294,656 -0.16(-1.88%)
Jan 30, 2018 8.500 8.670 8.670 8.500 607,798 -0.17(-1.96%)
Jan 29, 2018 9.250 9.330 8.620 8.670 627,239 -0.48(-5.25%)
Jan 26, 2018 9.450 9.500 9.100 9.150 223,168 -0.23(-2.45%)
Jan 25, 2018 9.150 9.560 9.130 9.380 509,592 +0.30(+3.30%)
Jan 24, 2018 9.350 9.390 8.910 9.080 522,972 -0.16(-1.73%)
Jan 23, 2018 9.440 9.490 9.190 9.240 384,729 -0.06(-0.65%)
Jan 22, 2018 9.840 9.840 9.150 9.300 622,753 -0.38(-3.93%)
Jan 19, 2018 9.600 9.920 9.000 9.680 1,175,102 +0.44(+4.76%)
Jan 18, 2018 10.40 10.40 8.690 9.240 3,453,808 -1.63(-15.00%)
Jan 17, 2018 10.97 11.26 10.56 10.87 523,821 -0.12(-1.09%)
Jan 16, 2018 11.52 11.72 10.86 10.99 577,462 -0.51(-4.43%)
Jan 15, 2018 11.30 11.58 11.29 11.50 117,687 +0.20(+1.77%)
Jan 12, 2018 11.41 11.41 11.12 11.30 369,933 +0.10(+0.89%)
Jan 11, 2018 11.94 11.94 10.98 11.20 621,121 -0.78(-6.51%)
Jan 10, 2018 12.34 12.34 11.73 11.98 516,977 -0.41(-3.31%)
Jan 09, 2018 12.25 12.94 12.22 12.39 630,851 -0.06(-0.48%)
Jan 08, 2018 12.60 12.67 12.11 12.45 712,543 +0.36(+2.98%)
Jan 05, 2018 11.07 12.29 11.07 12.09 859,713 +0.95(+8.53%)
Jan 04, 2018 11.23 11.23 10.77 11.14 343,874 -0.02(-0.18%)
Jan 03, 2018 11.48 11.71 10.84 11.16 528,079 -0.34(-2.96%)
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.