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

Lithium Americas Corp (TSX: LAC )

5.960 -0.110 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
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.