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

Lithium Americas Corp (TSX: LAC )

6.040 +0.080 (+1.34%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 13, 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 (%)
May 29, 2020 5.700 5.790 5.560 5.670 159,202 -0.07(-1.22%)
May 28, 2020 5.570 5.850 5.500 5.740 266,852 +0.17(+3.05%)
May 27, 2020 5.490 5.580 5.300 5.570 154,234 +0.07(+1.27%)
May 26, 2020 5.730 5.770 5.430 5.500 262,695 +0.00(+0.00%)
May 25, 2020 5.680 5.710 5.500 5.500 39,094 -0.14(-2.48%)
May 22, 2020 5.540 5.760 5.530 5.640 176,026 -0.05(-0.88%)
May 21, 2020 5.430 5.730 5.410 5.690 296,304 +0.27(+4.98%)
May 20, 2020 5.030 5.430 5.030 5.420 332,529 +0.40(+7.97%)
May 19, 2020 4.720 5.090 4.680 5.020 280,416 +0.22(+4.58%)
May 15, 2020 4.800 4.800 4.800 0 +0.31(+6.90%)
May 14, 2020 4.340 4.630 4.230 4.490 131,814 +0.10(+2.28%)
May 13, 2020 4.630 4.720 4.390 4.390 179,368 -0.27(-5.79%)
May 12, 2020 4.990 5.010 4.660 4.660 133,739 -0.30(-6.05%)
May 11, 2020 4.700 5.030 4.600 4.960 247,902 +0.31(+6.67%)
May 08, 2020 4.590 4.740 4.550 4.650 154,772 -0.09(-1.90%)
May 07, 2020 4.700 4.740 4.520 4.740 114,478 +0.13(+2.82%)
May 06, 2020 4.450 4.700 4.450 4.610 181,095 +0.18(+4.06%)
May 05, 2020 4.370 4.610 4.360 4.430 152,961 +0.10(+2.31%)
May 04, 2020 4.270 4.380 4.150 4.330 177,709 +0.06(+1.41%)
May 01, 2020 4.630 4.670 4.230 4.270 287,133 -0.42(-8.96%)
Apr 30, 2020 4.710 4.950 4.590 4.690 359,861 +0.05(+1.08%)
Apr 29, 2020 4.390 4.810 4.360 4.640 369,282 +0.35(+8.16%)
Apr 28, 2020 4.350 4.420 4.250 4.290 124,980 -0.06(-1.38%)
Apr 27, 2020 4.210 4.430 4.210 4.350 166,022 +0.07(+1.64%)
Apr 24, 2020 4.290 4.360 4.160 4.280 98,928 +0.03(+0.71%)
Apr 23, 2020 4.250 4.400 4.240 4.250 190,125 +0.04(+0.95%)
Apr 22, 2020 4.100 4.280 4.090 4.210 140,304 +0.22(+5.51%)
Apr 21, 2020 4.160 4.210 3.960 3.990 234,806 -0.23(-5.45%)
Apr 20, 2020 4.360 4.360 4.180 4.220 195,065 -0.25(-5.59%)
Apr 17, 2020 4.400 4.580 4.280 4.470 199,325 +0.24(+5.67%)
Apr 16, 2020 4.310 4.490 4.200 4.230 121,193 -0.08(-1.86%)
Apr 15, 2020 4.150 4.340 4.150 4.310 130,095 -0.03(-0.69%)
Apr 14, 2020 4.270 4.510 4.220 4.340 210,463 +0.18(+4.33%)
Apr 13, 2020 4.460 4.460 4.080 4.160 194,603 -0.21(-4.81%)
Apr 09, 2020 4.370 4.370 4.370 0 +0.29(+7.11%)
Apr 08, 2020 3.860 4.150 3.830 4.080 321,898 +0.25(+6.53%)
Apr 07, 2020 4.000 4.150 3.820 3.830 281,747 +0.00(+0.00%)
Apr 06, 2020 3.860 3.960 3.650 3.830 247,893 +0.35(+10.06%)
Apr 03, 2020 3.550 3.710 3.470 3.480 128,418 -0.09(-2.52%)
Apr 02, 2020 3.550 3.840 3.550 3.570 157,306 +0.02(+0.56%)
Apr 01, 2020 3.560 3.820 3.480 3.550 177,306 -0.18(-4.83%)
Mar 31, 2020 3.860 4.090 3.730 3.730 152,707 -0.17(-4.36%)
Mar 30, 2020 3.670 3.900 3.410 3.900 189,757 +0.28(+7.73%)
Mar 27, 2020 3.840 3.840 3.590 3.620 120,090 -0.40(-9.95%)
Mar 26, 2020 4.120 4.200 3.870 4.020 264,640 +0.00(+0.00%)
Mar 25, 2020 3.750 4.470 3.620 4.020 383,560 +0.36(+9.84%)
Mar 24, 2020 3.600 3.730 3.410 3.660 321,657 +0.46(+14.38%)
Mar 23, 2020 3.100 3.330 3.020 3.200 323,862 +0.10(+3.23%)
Mar 20, 2020 3.570 3.600 3.020 3.100 407,312 -0.48(-13.41%)
Mar 19, 2020 3.270 3.610 3.100 3.580 288,883 +0.23(+6.87%)
Mar 18, 2020 3.840 3.840 2.900 3.350 521,081 -0.51(-13.21%)
Mar 17, 2020 4.000 4.140 3.670 3.860 497,149 -0.04(-1.03%)
Mar 16, 2020 3.950 4.400 3.780 3.900 442,225 -0.76(-16.31%)
Mar 13, 2020 4.560 4.660 4.150 4.660 411,341 +0.44(+10.43%)
Mar 12, 2020 3.920 4.580 3.650 4.220 541,318 -0.31(-6.84%)
Mar 11, 2020 5.050 5.050 4.530 4.530 415,245 -0.61(-11.87%)
Mar 10, 2020 5.080 5.320 4.770 5.140 461,753 +0.44(+9.36%)
Mar 09, 2020 5.000 5.260 4.500 4.700 400,036 -0.76(-13.92%)
Mar 06, 2020 5.510 5.720 5.380 5.460 476,418 -0.21(-3.70%)
Mar 05, 2020 5.590 5.730 5.450 5.670 440,724 -0.05(-0.87%)
Mar 04, 2020 5.750 5.890 5.540 5.720 324,761 +0.11(+1.96%)
Mar 03, 2020 6.110 6.160 5.550 5.610 451,109 -0.16(-2.77%)
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.