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

Lithium Americas Corp (TSX: LAC )

6.410 -2.750 (-30.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2018 6.200 6.200 6.200 0 +0.08(+1.31%)
Aug 30, 2018 5.970 6.450 5.970 6.120 565,847 +0.11(+1.83%)
Aug 29, 2018 6.410 6.410 5.930 6.010 446,860 -0.31(-4.91%)
Aug 28, 2018 6.380 6.690 6.170 6.320 522,762 +0.17(+2.76%)
Aug 27, 2018 5.400 6.260 5.400 6.150 411,209 +0.71(+13.05%)
Aug 24, 2018 5.440 5.550 5.320 5.440 102,370 +0.04(+0.74%)
Aug 23, 2018 5.350 5.470 5.250 5.400 64,690 +0.03(+0.56%)
Aug 22, 2018 5.440 5.500 5.330 5.370 56,541 -0.07(-1.29%)
Aug 21, 2018 5.480 5.560 5.260 5.440 107,316 +0.00(+0.00%)
Aug 20, 2018 5.280 5.550 5.280 5.440 82,455 +0.22(+4.21%)
Aug 17, 2018 4.970 5.360 4.960 5.220 149,468 +0.19(+3.78%)
Aug 16, 2018 5.200 5.360 4.930 5.030 190,926 -0.15(-2.90%)
Aug 15, 2018 5.520 5.540 4.980 5.180 277,733 -0.27(-4.95%)
Aug 14, 2018 4.750 5.620 4.750 5.450 356,607 +0.77(+16.45%)
Aug 13, 2018 4.890 4.920 4.630 4.680 107,917 -0.21(-4.29%)
Aug 10, 2018 4.950 4.950 4.850 4.890 38,820 -0.02(-0.41%)
Aug 09, 2018 4.890 5.000 4.820 4.910 58,270 +0.06(+1.24%)
Aug 08, 2018 5.050 5.150 4.840 4.850 190,252 -0.20(-3.96%)
Aug 07, 2018 5.210 5.240 5.030 5.050 63,901 -0.08(-1.56%)
Aug 03, 2018 5.130 5.130 5.130 0 +0.05(+0.98%)
Aug 02, 2018 5.020 5.170 4.850 5.080 113,864 +0.22(+4.53%)
Aug 01, 2018 5.030 5.030 4.850 4.860 120,634 -0.15(-2.99%)
Jul 31, 2018 4.760 5.150 4.760 5.010 208,169 +0.28(+5.92%)
Jul 30, 2018 5.240 5.260 4.580 4.730 359,529 -0.51(-9.73%)
Jul 27, 2018 5.610 5.620 5.180 5.240 206,076 -0.35(-6.26%)
Jul 26, 2018 5.490 5.680 5.490 5.590 102,666 +0.00(+0.00%)
Jul 25, 2018 6.000 6.000 5.535 5.590 281,995 -0.35(-5.89%)
Jul 24, 2018 5.900 6.100 5.890 5.940 128,261 -0.04(-0.67%)
Jul 23, 2018 6.040 6.120 5.940 5.980 121,757 -0.09(-1.48%)
Jul 20, 2018 6.390 6.430 6.050 6.070 167,381 -0.30(-4.71%)
Jul 19, 2018 6.520 6.590 6.350 6.370 93,721 -0.17(-2.60%)
Jul 18, 2018 6.750 6.690 6.530 6.540 121,700 -0.15(-2.24%)
Jul 17, 2018 6.680 6.750 6.630 6.690 57,977 +0.02(+0.30%)
Jul 16, 2018 6.850 6.850 6.570 6.670 124,660 -0.13(-1.91%)
Jul 13, 2018 6.790 6.850 6.760 6.800 103,297 +0.05(+0.74%)
Jul 12, 2018 6.760 6.850 6.750 6.750 106,784 -0.08(-1.17%)
Jul 11, 2018 6.900 6.900 6.760 6.830 94,481 -0.07(-1.01%)
Jul 10, 2018 6.850 6.930 6.810 6.900 84,710 +0.06(+0.88%)
Jul 09, 2018 6.890 6.890 6.800 6.840 45,663 +0.00(+0.00%)
Jul 06, 2018 6.850 6.910 6.780 6.840 69,587 +0.00(+0.00%)
Jul 05, 2018 7.050 7.090 6.800 6.840 143,129 -0.17(-2.43%)
Jul 04, 2018 7.000 7.100 6.990 7.010 36,237 +0.01(+0.14%)
Jul 03, 2018 7.040 7.130 6.950 7.000 71,532 -0.03(-0.43%)
Jun 29, 2018 7.030 7.030 7.030 0 +0.09(+1.30%)
Jun 28, 2018 7.050 7.100 6.880 6.940 152,679 -0.16(-2.25%)
Jun 27, 2018 7.250 7.300 7.050 7.100 78,741 -0.06(-0.84%)
Jun 26, 2018 7.210 7.400 7.060 7.160 74,288 +0.00(+0.00%)
Jun 25, 2018 7.550 7.650 7.090 7.160 182,003 -0.38(-5.04%)
Jun 22, 2018 7.340 7.600 7.310 7.540 260,754 +0.31(+4.29%)
Jun 21, 2018 6.920 7.260 6.920 7.230 190,432 +0.22(+3.14%)
Jun 20, 2018 7.100 7.240 7.000 7.010 112,897 -0.09(-1.27%)
Jun 19, 2018 7.330 7.330 6.880 7.100 142,210 -0.20(-2.74%)
Jun 18, 2018 6.790 7.300 6.630 7.300 198,209 +0.55(+8.15%)
Jun 15, 2018 6.830 6.600 6.750 306,942 -0.03(-0.44%)
Jun 14, 2018 6.870 6.960 6.770 6.780 203,734 -0.06(-0.88%)
Jun 13, 2018 6.950 7.020 6.780 6.840 196,222 -0.12(-1.72%)
Jun 12, 2018 7.150 7.180 6.940 6.960 238,549 -0.16(-2.25%)
Jun 11, 2018 7.360 7.500 7.120 7.120 153,419 -0.21(-2.86%)
Jun 08, 2018 7.410 7.760 7.300 7.330 286,186 -0.16(-2.14%)
Jun 07, 2018 7.360 7.560 7.210 7.490 149,892 +0.23(+3.17%)
Jun 06, 2018 7.430 7.430 7.090 7.260 159,120 -0.12(-1.63%)
Jun 05, 2018 7.000 7.400 7.000 7.380 201,605 +0.42(+6.03%)
Jun 04, 2018 7.200 7.200 6.960 6.960 87,286 -0.07(-1.00%)
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.