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

Lithium Americas Corp (TSX: LAC )

6.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 6.550 6.700 6.550 6.590 137,651 +0.04(+0.61%)
Apr 27, 2018 6.630 6.700 6.530 6.550 79,437 -0.11(-1.65%)
Apr 26, 2018 6.620 6.720 6.620 6.660 105,928 +0.00(+0.00%)
Apr 25, 2018 6.900 7.000 6.570 6.660 123,504 -0.25(-3.62%)
Apr 24, 2018 6.960 7.140 6.810 6.910 138,248 +0.00(+0.00%)
Apr 23, 2018 7.080 7.200 6.830 6.910 140,180 -0.18(-2.54%)
Apr 20, 2018 7.200 7.250 7.040 7.090 251,604 -0.07(-0.98%)
Apr 19, 2018 7.180 7.310 6.940 7.160 327,865 +0.07(+0.99%)
Apr 18, 2018 6.690 7.190 6.670 7.090 456,393 +0.47(+7.10%)
Apr 17, 2018 6.640 6.880 6.510 6.620 285,212 +0.01(+0.15%)
Apr 16, 2018 6.800 6.800 6.460 6.610 266,381 -0.10(-1.49%)
Apr 13, 2018 6.920 6.940 6.680 6.710 194,053 -0.20(-2.89%)
Apr 12, 2018 7.160 7.290 6.860 6.910 295,803 -0.25(-3.49%)
Apr 11, 2018 7.150 7.440 7.050 7.160 443,656 -0.02(-0.28%)
Apr 10, 2018 6.830 7.250 6.740 7.180 309,859 +0.45(+6.69%)
Apr 09, 2018 7.060 7.140 6.730 6.730 335,299 -0.10(-1.46%)
Apr 06, 2018 6.640 7.090 6.520 6.830 505,254 +0.19(+2.86%)
Apr 05, 2018 6.440 6.670 6.380 6.640 602,745 +0.32(+5.06%)
Apr 04, 2018 6.250 6.370 6.070 6.320 204,869 -0.06(-0.94%)
Apr 03, 2018 6.650 6.670 6.270 6.380 190,132 -0.22(-3.33%)
Apr 02, 2018 6.970 6.990 6.540 6.600 186,833 -0.38(-5.44%)
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%)
Jan 02, 2018 11.17 11.64 11.03 11.50 445,257 +0.32(+2.86%)
Dec 29, 2017 11.18 11.18 11.18 0 +0.37(+3.42%)
Dec 28, 2017 10.63 11.44 10.55 10.81 511,173 +0.24(+2.27%)
Dec 27, 2017 10.85 10.88 10.55 10.57 398,868 -0.23(-2.13%)
Dec 22, 2017 10.90 11.06 10.62 10.80 395,179 -0.21(-1.91%)
Dec 21, 2017 11.31 11.33 10.91 11.01 461,917 -0.26(-2.31%)
Dec 20, 2017 11.69 11.69 11.08 11.27 365,122 -0.31(-2.68%)
Dec 19, 2017 11.98 12.03 11.53 11.58 455,752 -0.16(-1.36%)
Dec 18, 2017 10.70 11.75 10.64 11.74 929,809 +1.01(+9.41%)
Dec 15, 2017 11.21 11.28 10.28 10.73 1,596,492 -0.55(-4.88%)
Dec 14, 2017 11.70 11.75 11.17 11.28 429,333 -0.32(-2.76%)
Dec 13, 2017 12.06 12.09 11.60 11.60 391,851 -0.42(-3.49%)
Dec 12, 2017 12.07 12.39 11.96 12.02 330,117 -0.05(-0.41%)
Dec 11, 2017 11.75 12.18 11.62 12.07 418,734 +0.00(+0.00%)
Dec 08, 2017 12.20 12.50 11.92 12.07 357,556 -0.03(-0.25%)
Dec 07, 2017 11.45 12.55 11.42 12.10 644,502 +0.55(+4.76%)
Dec 06, 2017 11.83 11.87 11.41 11.55 535,381 -0.45(-3.75%)
Dec 05, 2017 12.74 11.91 12.00 518,345 -0.74(-5.81%)
Dec 04, 2017 13.25 13.47 12.53 12.74 667,074 -0.56(-4.21%)
Dec 01, 2017 13.66 13.77 13.25 13.30 469,219 -0.26(-1.92%)
Nov 30, 2017 12.86 13.84 12.78 13.56 1,572,849 +0.56(+4.31%)
Nov 29, 2017 13.95 14.01 12.53 13.00 919,283 -0.75(-5.45%)
Nov 28, 2017 13.75 13.90 12.86 13.75 609,719 +0.49(+3.70%)
Nov 27, 2017 12.60 13.30 12.48 13.26 679,476 +0.92(+7.46%)
Nov 24, 2017 12.07 12.42 12.06 12.34 215,390 +0.25(+2.07%)
Nov 23, 2017 12.29 12.29 11.92 12.09 238,009 -0.09(-0.74%)
Nov 22, 2017 12.30 12.50 11.82 12.18 278,318 -0.05(-0.41%)
Nov 21, 2017 12.40 12.88 11.88 12.23 705,690 -0.01(-0.08%)
Nov 20, 2017 12.15 12.60 11.79 12.24 804,112 +0.51(+4.35%)
Nov 17, 2017 11.06 11.90 10.75 11.73 742,670 +1.04(+9.73%)
Nov 16, 2017 10.01 11.36 10.01 10.69 778,144 +0.62(+6.16%)
Nov 15, 2017 10.94 11.00 9.760 10.07 966,485 -1.31(-11.51%)
Nov 14, 2017 11.95 12.10 11.33 11.38 396,762 -0.67(-5.56%)
Nov 13, 2017 13.20 13.20 11.65 12.05 896,224 -0.50(-3.98%)
Nov 10, 2017 10.91 13.26 10.91 12.55 1,160,191 +1.51(+13.68%)
Nov 09, 2017 11.14 11.15 10.25 11.04 568,581 -0.08(-0.72%)
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.