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

Lithium Americas Corp (TSX: LAC )

5.950 -0.150 (-2.46%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 1, 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 (%)
Jul 31, 2019 4.880 4.950 4.850 4.850 56,075 -0.04(-0.82%)
Jul 30, 2019 4.920 4.960 4.830 4.890 87,936 -0.07(-1.41%)
Jul 29, 2019 5.010 5.030 4.910 4.960 36,876 -0.06(-1.20%)
Jul 26, 2019 5.100 5.110 4.980 5.020 93,451 -0.04(-0.79%)
Jul 25, 2019 5.200 5.200 5.050 5.060 74,951 -0.14(-2.69%)
Jul 24, 2019 5.160 5.230 5.150 5.200 41,950 +0.01(+0.19%)
Jul 23, 2019 5.080 5.260 5.050 5.190 56,679 +0.07(+1.37%)
Jul 22, 2019 5.170 5.180 5.080 5.120 65,702 +0.00(+0.00%)
Jul 19, 2019 5.170 5.350 5.110 5.120 82,934 -0.06(-1.16%)
Jul 18, 2019 5.230 5.230 5.120 5.180 43,822 -0.04(-0.77%)
Jul 17, 2019 5.230 5.450 5.200 5.220 96,704 -0.03(-0.57%)
Jul 16, 2019 5.090 5.290 5.090 5.250 43,853 +0.12(+2.34%)
Jul 15, 2019 5.150 5.220 5.100 5.130 65,810 -0.01(-0.19%)
Jul 12, 2019 5.180 5.200 5.120 5.140 38,807 -0.07(-1.34%)
Jul 11, 2019 5.290 5.300 5.180 5.210 78,605 -0.16(-2.98%)
Jul 10, 2019 5.170 5.380 5.170 5.370 80,487 +0.15(+2.87%)
Jul 09, 2019 5.270 5.290 5.160 5.220 33,994 -0.08(-1.51%)
Jul 08, 2019 5.310 5.360 5.260 5.300 52,482 -0.08(-1.49%)
Jul 05, 2019 5.450 5.460 5.220 5.380 84,478 -0.08(-1.47%)
Jul 04, 2019 5.500 5.500 5.400 5.460 22,946 -0.02(-0.36%)
Jul 03, 2019 5.460 5.520 5.310 5.480 68,440 +0.03(+0.55%)
Jul 02, 2019 5.280 5.510 5.240 5.450 132,244 +0.17(+3.22%)
Jun 28, 2019 5.280 5.280 5.280 0 +0.25(+4.97%)
Jun 27, 2019 5.050 5.080 4.910 5.030 76,536 +0.04(+0.80%)
Jun 26, 2019 4.950 5.000 4.950 4.990 42,895 +0.04(+0.81%)
Jun 25, 2019 4.900 4.990 4.860 4.950 50,327 -0.01(-0.20%)
Jun 24, 2019 5.070 5.080 4.930 4.960 128,021 -0.11(-2.17%)
Jun 21, 2019 5.100 5.120 5.020 5.070 73,395 -0.06(-1.17%)
Jun 20, 2019 5.100 5.190 5.080 5.130 64,577 +0.05(+0.98%)
Jun 19, 2019 5.210 5.210 5.030 5.080 87,402 -0.13(-2.50%)
Jun 18, 2019 5.150 5.260 5.090 5.210 86,969 +0.12(+2.36%)
Jun 17, 2019 5.060 5.140 5.020 5.090 86,186 +0.04(+0.79%)
Jun 14, 2019 5.060 5.140 4.950 5.050 82,115 +0.00(+0.00%)
Jun 13, 2019 5.100 5.160 5.000 5.050 87,651 -0.02(-0.39%)
Jun 12, 2019 5.250 5.250 5.020 5.070 73,559 -0.13(-2.50%)
Jun 11, 2019 5.190 5.220 5.160 5.200 51,940 +0.08(+1.56%)
Jun 10, 2019 5.120 5.210 5.100 5.120 83,675 +0.09(+1.79%)
Jun 07, 2019 5.140 5.140 5.000 5.030 104,370 -0.10(-1.95%)
Jun 06, 2019 5.120 5.190 4.990 5.130 129,630 +0.01(+0.20%)
Jun 05, 2019 5.370 5.370 5.110 5.120 106,298 -0.17(-3.21%)
Jun 04, 2019 5.370 5.410 5.250 5.290 73,439 -0.04(-0.75%)
Jun 03, 2019 5.410 5.520 5.200 5.330 172,931 -0.12(-2.20%)
May 31, 2019 5.560 5.560 5.390 5.450 127,854 -0.11(-1.98%)
May 30, 2019 5.730 5.930 5.540 5.560 290,507 -0.12(-2.11%)
May 29, 2019 5.610 5.770 5.420 5.680 375,360 +0.19(+3.46%)
May 28, 2019 5.370 5.550 5.250 5.490 198,309 +0.11(+2.04%)
May 27, 2019 5.340 5.520 5.290 5.380 89,160 +0.11(+2.09%)
May 24, 2019 5.150 5.300 5.030 5.270 161,931 +0.21(+4.15%)
May 23, 2019 5.200 5.260 5.040 5.060 171,968 -0.31(-5.77%)
May 22, 2019 5.620 5.710 5.310 5.370 194,672 -0.34(-5.95%)
May 21, 2019 5.030 5.830 5.030 5.710 682,612 +0.75(+15.12%)
May 17, 2019 4.960 4.960 4.960 0 -0.10(-1.98%)
May 16, 2019 4.900 5.180 4.900 5.060 191,198 +0.20(+4.12%)
May 15, 2019 4.730 4.900 4.530 4.860 165,879 +0.09(+1.89%)
May 14, 2019 4.770 4.850 4.740 4.770 78,640 -0.03(-0.63%)
May 13, 2019 4.840 4.880 4.740 4.800 116,464 -0.06(-1.23%)
May 10, 2019 4.820 4.970 4.780 4.860 107,430 +0.06(+1.25%)
May 09, 2019 4.880 4.900 4.750 4.800 125,745 -0.10(-2.04%)
May 08, 2019 4.960 5.080 4.820 4.900 181,734 -0.06(-1.21%)
May 07, 2019 5.020 5.060 4.900 4.960 123,798 -0.07(-1.39%)
May 06, 2019 5.050 5.190 5.030 5.030 98,836 -0.21(-4.01%)
May 03, 2019 4.990 5.260 4.990 5.240 314,597 +0.26(+5.22%)
May 02, 2019 4.830 5.050 4.830 4.980 322,468 +0.13(+2.68%)
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.