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 (%)
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%)
Jun 01, 2018 6.900 7.100 6.820 7.030 103,312 +0.16(+2.33%)
May 31, 2018 7.120 7.140 6.850 6.870 180,456 -0.18(-2.55%)
May 30, 2018 6.900 7.165 6.870 7.050 93,591 +0.17(+2.47%)
May 29, 2018 7.190 7.190 6.830 6.880 203,157 -0.17(-2.41%)
May 28, 2018 7.220 7.250 6.910 7.050 72,975 -0.11(-1.54%)
May 25, 2018 7.270 7.510 7.100 7.160 240,885 -0.16(-2.19%)
May 24, 2018 7.540 7.640 7.190 7.320 204,574 -0.15(-2.01%)
May 23, 2018 7.700 7.810 7.370 7.470 166,627 -0.26(-3.36%)
May 22, 2018 8.250 8.250 7.630 7.730 376,377 -0.59(-7.09%)
May 18, 2018 8.320 8.320 8.320 0 -0.10(-1.19%)
May 17, 2018 8.740 8.850 8.360 8.420 454,676 -0.16(-1.86%)
May 16, 2018 7.790 8.620 7.760 8.580 708,706 +0.88(+11.43%)
May 15, 2018 7.030 7.790 6.920 7.700 440,122 +0.70(+10.00%)
May 14, 2018 7.180 7.370 6.950 7.000 307,348 +0.01(+0.14%)
May 11, 2018 6.900 7.140 6.900 6.990 279,007 +0.09(+1.30%)
May 10, 2018 6.520 6.970 6.520 6.900 286,183 +0.41(+6.32%)
May 09, 2018 6.630 6.780 6.460 6.490 89,306 -0.10(-1.52%)
May 08, 2018 6.920 6.920 6.570 6.590 144,383 -0.31(-4.49%)
May 07, 2018 6.910 7.110 6.810 6.900 230,051 +0.10(+1.47%)
May 04, 2018 6.430 6.800 6.410 6.800 229,072 +0.37(+5.75%)
May 03, 2018 6.550 6.690 6.410 6.430 203,461 -0.12(-1.83%)
May 02, 2018 6.570 6.690 6.550 6.550 138,015 -0.03(-0.46%)
May 01, 2018 6.600 6.640 6.520 6.580 43,435 -0.01(-0.15%)
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%)
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.