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

Lithium Americas Corp (NY: LAC )

4.620 +0.200 (+4.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 6.210 6.330 6.040 6.120 574,300 -0.09(-1.45%)
Jul 30, 2020 6.110 6.390 5.930 6.210 914,180 -0.06(-0.96%)
Jul 29, 2020 6.400 6.470 6.170 6.270 783,619 -0.11(-1.72%)
Jul 28, 2020 6.850 6.960 6.280 6.380 1,700,299 -0.24(-3.63%)
Jul 27, 2020 5.850 6.670 5.830 6.620 2,622,217 +0.84(+14.53%)
Jul 24, 2020 5.560 5.840 5.450 5.780 690,000 +0.22(+3.96%)
Jul 23, 2020 5.640 5.880 5.500 5.560 715,380 +0.10(+1.83%)
Jul 22, 2020 5.650 5.780 5.420 5.460 592,854 -0.25(-4.38%)
Jul 21, 2020 5.850 6.140 5.660 5.710 897,975 -0.05(-0.87%)
Jul 20, 2020 5.410 5.780 5.270 5.760 1,099,662 +0.49(+9.30%)
Jul 17, 2020 5.300 5.419 5.210 5.270 359,300 +0.05(+0.96%)
Jul 16, 2020 5.400 5.410 5.140 5.220 350,006 -0.19(-3.51%)
Jul 15, 2020 5.200 5.460 5.120 5.410 560,988 +0.32(+6.29%)
Jul 14, 2020 5.060 5.140 4.870 5.090 517,193 +0.02(+0.39%)
Jul 13, 2020 5.380 5.450 5.040 5.070 959,422 -0.17(-3.24%)
Jul 10, 2020 5.080 5.260 4.970 5.240 651,800 +0.01(+0.19%)
Jul 09, 2020 5.470 5.470 5.170 5.230 676,664 -0.13(-2.43%)
Jul 08, 2020 5.360 5.620 5.170 5.360 812,871 +0.02(+0.37%)
Jul 07, 2020 5.680 5.680 5.270 5.340 1,187,987 -0.32(-5.65%)
Jul 06, 2020 5.280 5.810 5.150 5.660 2,033,313 +0.54(+10.55%)
Jul 02, 2020 5.290 5.300 5.040 5.120 764,700 -0.09(-1.73%)
Jul 01, 2020 5.100 5.250 4.830 5.210 831,084 +0.14(+2.76%)
Jun 30, 2020 4.680 5.190 4.630 5.070 1,888,316 +0.47(+10.22%)
Jun 29, 2020 4.380 4.660 4.300 4.600 722,915 +0.30(+6.98%)
Jun 26, 2020 4.500 4.500 4.260 4.300 323,500 -0.18(-4.02%)
Jun 25, 2020 4.420 4.500 4.292 4.480 431,424 +0.10(+2.28%)
Jun 24, 2020 4.470 4.580 4.250 4.380 437,428 -0.16(-3.52%)
Jun 23, 2020 4.720 4.790 4.490 4.540 427,831 -0.06(-1.30%)
Jun 22, 2020 4.500 4.630 4.350 4.600 387,064 +0.06(+1.32%)
Jun 19, 2020 4.790 4.880 4.470 4.540 594,100 -0.16(-3.40%)
Jun 18, 2020 4.670 4.860 4.500 4.700 848,159 +0.09(+1.95%)
Jun 17, 2020 4.400 4.660 4.210 4.610 1,358,394 +0.24(+5.49%)
Jun 16, 2020 4.220 4.500 4.130 4.370 672,847 +0.37(+9.25%)
Jun 15, 2020 3.950 4.120 3.890 4.000 422,821 -0.15(-3.61%)
Jun 12, 2020 4.260 4.290 3.950 4.150 577,700 +0.12(+2.98%)
Jun 11, 2020 4.220 4.420 4.010 4.030 832,466 -0.51(-11.23%)
Jun 10, 2020 4.870 4.870 4.320 4.540 871,241 -0.30(-6.20%)
Jun 09, 2020 4.850 4.990 4.760 4.840 388,617 -0.12(-2.42%)
Jun 08, 2020 5.020 5.060 4.710 4.960 588,564 -0.05(-1.00%)
Jun 05, 2020 5.250 5.430 4.870 5.010 779,000 -0.16(-3.09%)
Jun 04, 2020 4.930 5.340 4.829 5.170 1,023,149 +0.29(+5.94%)
Jun 03, 2020 4.650 4.930 4.595 4.880 753,700 +0.25(+5.40%)
Jun 02, 2020 4.730 4.940 4.590 4.630 662,080 -0.03(-0.64%)
Jun 01, 2020 4.210 4.680 4.120 4.660 667,642 +0.54(+13.11%)
May 29, 2020 4.170 4.250 4.020 4.120 354,300 -0.08(-1.90%)
May 28, 2020 4.100 4.260 4.000 4.200 687,659 +0.19(+4.74%)
May 27, 2020 3.990 4.070 3.829 4.010 344,499 +0.04(+1.01%)
May 26, 2020 4.150 4.200 3.930 3.970 477,781 -0.02(-0.50%)
May 22, 2020 3.990 4.100 3.958 3.990 312,100 -0.07(-1.72%)
May 21, 2020 3.910 4.140 3.880 4.060 598,990 +0.20(+5.18%)
May 20, 2020 3.670 3.913 3.640 3.860 457,741 +0.25(+6.93%)
May 19, 2020 3.440 3.670 3.350 3.610 585,043 +0.17(+4.94%)
May 18, 2020 3.480 3.650 3.340 3.440 425,588 +0.04(+1.18%)
May 15, 2020 3.230 3.400 3.150 3.400 272,400 +0.18(+5.59%)
May 14, 2020 3.120 3.290 2.980 3.220 302,740 +0.09(+2.88%)
May 13, 2020 3.300 3.370 3.110 3.130 317,429 -0.21(-6.29%)
May 12, 2020 3.570 3.590 3.310 3.340 407,363 -0.22(-6.18%)
May 11, 2020 3.280 3.589 3.271 3.560 417,036 +0.18(+5.33%)
May 08, 2020 3.350 3.410 3.270 3.380 363,900 +0.02(+0.60%)
May 07, 2020 3.320 3.380 3.210 3.360 224,712 +0.12(+3.70%)
May 06, 2020 3.170 3.320 3.168 3.240 237,496 +0.08(+2.53%)
May 05, 2020 3.090 3.280 3.090 3.160 265,069 +0.10(+3.27%)
May 04, 2020 3.060 3.120 2.930 3.060 246,933 +0.00(+0.00%)
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.