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 (%)
Sep 28, 2018 6.200 6.250 6.090 6.190 48,505 -0.06(-0.96%)
Sep 27, 2018 6.150 6.350 6.100 6.250 145,600 -0.01(-0.16%)
Sep 26, 2018 6.170 6.330 6.050 6.260 136,731 +0.10(+1.62%)
Sep 25, 2018 6.550 6.550 6.060 6.160 247,966 -0.38(-5.81%)
Sep 24, 2018 6.400 6.620 6.380 6.540 318,339 +0.22(+3.48%)
Sep 21, 2018 5.850 6.400 5.840 6.320 650,045 +0.48(+8.22%)
Sep 20, 2018 5.410 5.900 5.410 5.840 324,667 +0.42(+7.75%)
Sep 19, 2018 5.180 5.480 5.110 5.420 232,266 +0.28(+5.45%)
Sep 18, 2018 5.210 5.230 5.070 5.140 170,207 -0.07(-1.34%)
Sep 17, 2018 5.350 5.470 5.140 5.210 254,041 -0.23(-4.23%)
Sep 14, 2018 5.010 5.490 4.940 5.440 182,779 +0.43(+8.58%)
Sep 13, 2018 5.110 5.220 5.000 5.010 159,768 -0.09(-1.76%)
Sep 12, 2018 5.240 5.330 4.980 5.100 236,950 -0.16(-3.04%)
Sep 11, 2018 5.230 5.300 5.130 5.260 64,254 -0.08(-1.50%)
Sep 10, 2018 5.400 5.420 5.260 5.340 61,272 +0.03(+0.56%)
Sep 07, 2018 5.100 5.380 5.100 5.310 89,753 +0.17(+3.31%)
Sep 06, 2018 5.300 5.700 5.070 5.140 283,394 -0.15(-2.84%)
Sep 05, 2018 5.750 5.750 5.190 5.290 528,893 -0.52(-8.95%)
Sep 04, 2018 6.200 6.230 5.580 5.810 391,055 -0.39(-6.29%)
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%)
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.