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

Lithium Americas Corp (TSX: LAC )

6.070 +0.120 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2020 3.860 4.090 3.730 3.730 152,707 -0.17(-4.36%)
Mar 30, 2020 3.670 3.900 3.410 3.900 189,757 +0.28(+7.73%)
Mar 27, 2020 3.840 3.840 3.590 3.620 120,090 -0.40(-9.95%)
Mar 26, 2020 4.120 4.200 3.870 4.020 264,640 +0.00(+0.00%)
Mar 25, 2020 3.750 4.470 3.620 4.020 383,560 +0.36(+9.84%)
Mar 24, 2020 3.600 3.730 3.410 3.660 321,657 +0.46(+14.38%)
Mar 23, 2020 3.100 3.330 3.020 3.200 323,862 +0.10(+3.23%)
Mar 20, 2020 3.570 3.600 3.020 3.100 407,312 -0.48(-13.41%)
Mar 19, 2020 3.270 3.610 3.100 3.580 288,883 +0.23(+6.87%)
Mar 18, 2020 3.840 3.840 2.900 3.350 521,081 -0.51(-13.21%)
Mar 17, 2020 4.000 4.140 3.670 3.860 497,149 -0.04(-1.03%)
Mar 16, 2020 3.950 4.400 3.780 3.900 442,225 -0.76(-16.31%)
Mar 13, 2020 4.560 4.660 4.150 4.660 411,341 +0.44(+10.43%)
Mar 12, 2020 3.920 4.580 3.650 4.220 541,318 -0.31(-6.84%)
Mar 11, 2020 5.050 5.050 4.530 4.530 415,245 -0.61(-11.87%)
Mar 10, 2020 5.080 5.320 4.770 5.140 461,753 +0.44(+9.36%)
Mar 09, 2020 5.000 5.260 4.500 4.700 400,036 -0.76(-13.92%)
Mar 06, 2020 5.510 5.720 5.380 5.460 476,418 -0.21(-3.70%)
Mar 05, 2020 5.590 5.730 5.450 5.670 440,724 -0.05(-0.87%)
Mar 04, 2020 5.750 5.890 5.540 5.720 324,761 +0.11(+1.96%)
Mar 03, 2020 6.110 6.160 5.550 5.610 451,109 -0.16(-2.77%)
Mar 02, 2020 5.550 5.880 5.340 5.770 444,078 +0.24(+4.34%)
Feb 28, 2020 5.210 5.800 5.200 5.530 599,347 -0.16(-2.81%)
Feb 27, 2020 5.980 5.980 5.400 5.690 439,936 -0.49(-7.93%)
Feb 26, 2020 6.250 6.560 6.050 6.180 575,155 -0.03(-0.48%)
Feb 25, 2020 6.420 6.600 6.180 6.210 459,936 -0.28(-4.31%)
Feb 24, 2020 6.390 6.630 6.050 6.490 977,886 -0.47(-6.75%)
Feb 21, 2020 7.430 7.430 6.810 6.960 665,812 -0.50(-6.70%)
Feb 20, 2020 7.800 7.850 7.220 7.460 901,664 -0.22(-2.86%)
Feb 19, 2020 7.400 8.000 7.350 7.680 1,006,349 +0.27(+3.64%)
Feb 18, 2020 7.130 7.600 6.940 7.410 779,611 +0.18(+2.49%)
Feb 14, 2020 7.230 7.230 7.230 0 -0.27(-3.60%)
Feb 13, 2020 7.450 7.650 6.960 7.500 674,922 -0.01(-0.13%)
Feb 12, 2020 6.370 7.750 6.370 7.510 1,497,984 +1.17(+18.45%)
Feb 11, 2020 6.500 6.690 6.200 6.340 569,452 -0.16(-2.46%)
Feb 10, 2020 5.540 6.710 5.470 6.500 811,982 +1.02(+18.61%)
Feb 07, 2020 5.680 5.850 5.480 5.480 259,030 -0.23(-4.03%)
Feb 06, 2020 5.810 5.880 5.660 5.710 175,694 -0.13(-2.23%)
Feb 05, 2020 5.720 5.990 5.560 5.840 437,867 +0.13(+2.28%)
Feb 04, 2020 5.350 5.830 5.330 5.710 451,828 +0.41(+7.74%)
Feb 03, 2020 5.100 5.340 5.000 5.300 117,525 +0.33(+6.64%)
Jan 31, 2020 4.920 4.980 4.770 4.970 70,959 +0.05(+1.02%)
Jan 30, 2020 4.880 4.940 4.710 4.920 116,248 -0.04(-0.81%)
Jan 29, 2020 5.150 5.190 4.910 4.960 97,538 -0.14(-2.75%)
Jan 28, 2020 4.960 5.170 4.930 5.100 112,489 +0.19(+3.87%)
Jan 27, 2020 5.100 5.110 4.860 4.910 218,483 -0.33(-6.30%)
Jan 24, 2020 5.470 5.480 5.160 5.240 192,518 -0.29(-5.24%)
Jan 23, 2020 5.660 5.660 5.370 5.530 155,628 -0.13(-2.30%)
Jan 22, 2020 5.750 5.770 5.530 5.660 148,347 -0.02(-0.35%)
Jan 21, 2020 5.550 5.760 5.340 5.680 196,182 +0.17(+3.09%)
Jan 20, 2020 5.300 5.590 5.250 5.510 77,562 +0.07(+1.29%)
Jan 17, 2020 5.410 5.470 5.160 5.440 224,015 +0.02(+0.37%)
Jan 16, 2020 5.680 5.700 5.360 5.420 260,416 -0.26(-4.58%)
Jan 15, 2020 5.490 5.690 5.400 5.680 236,401 +0.26(+4.80%)
Jan 14, 2020 5.240 5.580 5.160 5.420 279,605 +0.22(+4.23%)
Jan 13, 2020 5.250 5.290 5.100 5.200 232,928 +0.06(+1.17%)
Jan 10, 2020 4.830 5.380 4.830 5.140 447,111 +0.29(+5.98%)
Jan 09, 2020 4.640 4.910 4.640 4.850 178,465 +0.27(+5.90%)
Jan 08, 2020 4.640 4.700 4.440 4.580 164,270 -0.12(-2.55%)
Jan 07, 2020 4.840 4.840 4.540 4.700 149,494 +0.00(+0.00%)
Jan 06, 2020 4.590 4.900 4.400 4.700 291,584 +0.12(+2.62%)
Jan 03, 2020 4.230 4.620 4.120 4.580 227,104 +0.30(+7.01%)
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.