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

Lithium Americas Corp (TSX: LAC )

6.060 -0.010 (-0.16%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Mar 29, 2019 5.210 5.210 4.950 5.060 110,670 -0.13(-2.50%)
Mar 28, 2019 5.250 5.350 5.180 5.190 56,961 -0.06(-1.14%)
Mar 27, 2019 5.350 5.400 5.240 5.250 39,831 -0.04(-0.76%)
Mar 26, 2019 5.270 5.460 5.160 5.290 84,729 +0.00(+0.00%)
Mar 25, 2019 5.620 5.670 5.250 5.290 156,813 -0.30(-5.37%)
Mar 22, 2019 5.620 5.700 5.560 5.590 111,610 -0.11(-1.93%)
Mar 21, 2019 5.670 5.740 5.600 5.700 58,183 +0.03(+0.53%)
Mar 20, 2019 5.620 5.760 5.500 5.670 96,864 +0.00(+0.00%)
Mar 19, 2019 5.810 5.830 5.610 5.670 118,182 -0.10(-1.73%)
Mar 18, 2019 5.870 5.900 5.720 5.770 92,819 -0.13(-2.20%)
Mar 15, 2019 5.980 6.000 5.860 5.900 143,667 -0.03(-0.51%)
Mar 14, 2019 6.000 6.130 5.860 5.930 146,677 -0.13(-2.15%)
Mar 13, 2019 5.670 6.100 5.640 6.060 192,677 +0.37(+6.50%)
Mar 12, 2019 5.830 5.900 5.590 5.690 130,742 -0.11(-1.90%)
Mar 11, 2019 5.440 5.900 5.340 5.800 176,361 +0.36(+6.62%)
Mar 08, 2019 5.620 5.700 5.280 5.440 179,283 -0.20(-3.55%)
Mar 07, 2019 5.320 5.780 5.130 5.640 369,960 +0.29(+5.42%)
Mar 06, 2019 5.240 5.350 5.150 5.350 186,243 +0.10(+1.90%)
Mar 05, 2019 4.900 5.330 4.820 5.250 203,828 +0.35(+7.14%)
Mar 04, 2019 5.030 5.050 4.790 4.900 152,223 -0.07(-1.41%)
Mar 01, 2019 4.910 5.110 4.870 4.970 183,371 +0.13(+2.69%)
Feb 28, 2019 4.750 4.900 4.720 4.840 64,803 +0.05(+1.04%)
Feb 27, 2019 4.700 4.790 4.620 4.790 80,615 +0.06(+1.27%)
Feb 26, 2019 4.910 4.910 4.620 4.730 147,165 -0.22(-4.44%)
Feb 25, 2019 5.070 5.070 4.920 4.950 114,118 +0.05(+1.02%)
Feb 22, 2019 4.890 5.100 4.880 4.900 151,431 +0.05(+1.03%)
Feb 21, 2019 4.620 5.130 4.620 4.850 364,485 +0.28(+6.13%)
Feb 20, 2019 4.210 4.570 4.210 4.570 231,649 +0.39(+9.33%)
Feb 19, 2019 4.150 4.220 4.110 4.180 107,988 +0.04(+0.97%)
Feb 15, 2019 4.140 4.140 4.140 0 +0.12(+2.99%)
Feb 14, 2019 4.040 4.070 4.010 4.020 22,239 +0.01(+0.25%)
Feb 13, 2019 4.000 4.100 3.980 4.010 64,332 +0.00(+0.00%)
Feb 12, 2019 4.050 4.050 4.000 4.010 58,038 -0.02(-0.50%)
Feb 11, 2019 4.070 4.120 4.030 4.030 73,689 -0.01(-0.25%)
Feb 08, 2019 4.050 4.080 3.990 4.040 61,919 +0.03(+0.75%)
Feb 07, 2019 4.120 4.120 4.000 4.010 95,942 -0.10(-2.43%)
Feb 06, 2019 4.130 4.180 4.100 4.110 90,099 +0.00(+0.00%)
Feb 05, 2019 4.150 4.170 4.080 4.110 82,610 -0.03(-0.72%)
Feb 04, 2019 4.250 4.250 4.130 4.140 73,257 -0.09(-2.13%)
Feb 01, 2019 4.240 4.240 4.170 4.230 69,590 -0.01(-0.24%)
Jan 31, 2019 4.220 4.300 4.190 4.240 75,523 +0.02(+0.47%)
Jan 30, 2019 4.300 4.300 4.140 4.220 72,156 +0.02(+0.48%)
Jan 29, 2019 4.120 4.310 4.100 4.200 107,518 +0.10(+2.44%)
Jan 28, 2019 4.140 4.240 4.070 4.100 48,397 -0.08(-1.91%)
Jan 25, 2019 4.110 4.200 4.050 4.180 69,597 +0.10(+2.45%)
Jan 24, 2019 4.100 4.120 4.050 4.080 62,709 +0.06(+1.49%)
Jan 23, 2019 4.080 4.140 4.000 4.020 70,007 -0.03(-0.74%)
Jan 22, 2019 4.240 4.300 4.050 4.050 141,034 -0.23(-5.37%)
Jan 21, 2019 4.350 4.480 4.260 4.280 44,531 -0.03(-0.70%)
Jan 18, 2019 4.430 4.530 4.300 4.310 117,514 -0.08(-1.82%)
Jan 17, 2019 4.400 4.490 4.390 4.390 101,572 -0.01(-0.23%)
Jan 16, 2019 4.520 4.580 4.320 4.400 206,750 -0.06(-1.35%)
Jan 15, 2019 4.500 4.540 4.440 4.460 97,654 +0.02(+0.45%)
Jan 14, 2019 4.550 4.560 4.350 4.440 64,485 -0.01(-0.22%)
Jan 11, 2019 4.460 4.570 4.420 4.450 77,891 -0.07(-1.55%)
Jan 10, 2019 4.540 4.560 4.380 4.520 78,391 +0.01(+0.22%)
Jan 09, 2019 4.540 4.600 4.450 4.510 124,367 +0.08(+1.81%)
Jan 08, 2019 4.510 4.600 4.360 4.430 93,861 -0.01(-0.23%)
Jan 07, 2019 4.590 4.610 4.310 4.440 136,677 -0.08(-1.77%)
Jan 04, 2019 4.220 4.640 4.220 4.520 216,755 +0.30(+7.11%)
Jan 03, 2019 4.460 4.480 4.190 4.220 141,974 -0.17(-3.87%)
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.