Lithium Americas Corp (NY: LAC )

13.01 USD -0.64 (-4.69%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 13.67 13.73 12.91 13.01 2,640,602 -0.64(-4.69%)
Jul 22, 2021 14.17 14.17 13.37 13.65 2,069,588 -0.54(-3.81%)
Jul 21, 2021 13.59 14.28 13.53 14.19 2,315,718 +0.78(+5.82%)
Jul 20, 2021 12.85 13.47 12.56 13.41 2,027,293 +0.66(+5.18%)
Jul 19, 2021 12.82 13.08 12.56 12.75 3,162,588 -0.51(-3.85%)
Jul 16, 2021 14.12 14.12 13.11 13.26 2,781,250 -0.80(-5.69%)
Jul 15, 2021 13.95 14.64 13.70 14.06 2,121,497 +0.09(+0.64%)
Jul 14, 2021 15.12 15.37 13.95 13.97 3,107,662 -0.97(-6.49%)
Jul 13, 2021 15.71 15.71 14.89 14.94 4,046,564 -0.96(-6.04%)
Jul 12, 2021 14.30 15.99 14.07 15.90 7,582,651 +1.54(+10.72%)
Jul 09, 2021 13.71 14.39 13.65 14.36 2,177,905 +0.86(+6.37%)
Jul 08, 2021 13.22 13.68 13.14 13.50 1,490,899 -0.29(-2.10%)
Jul 07, 2021 13.97 14.18 13.43 13.79 2,006,182 -0.13(-0.93%)
Jul 06, 2021 14.67 14.85 13.70 13.92 2,473,222 -0.63(-4.33%)
Jul 02, 2021 14.66 15.08 14.23 14.55 1,950,384 -0.21(-1.42%)
Jul 01, 2021 14.81 14.85 14.37 14.76 1,348,946 -0.08(-0.54%)
Jun 30, 2021 14.22 15.15 14.20 14.84 2,467,417 +0.52(+3.63%)
Jun 29, 2021 14.67 14.88 14.28 14.32 1,524,851 -0.41(-2.78%)
Jun 28, 2021 14.32 14.82 14.28 14.73 1,936,107 +0.42(+2.94%)
Jun 25, 2021 14.62 14.75 14.22 14.31 1,847,564 -0.12(-0.83%)
Jun 24, 2021 15.00 15.17 14.23 14.43 2,534,996 -0.41(-2.76%)
Jun 23, 2021 14.45 14.94 14.30 14.84 2,546,621 +0.71(+5.02%)
Jun 22, 2021 13.70 14.20 13.57 14.13 1,676,303 +0.31(+2.24%)
Jun 21, 2021 13.69 13.82 13.12 13.82 1,977,615 +0.32(+2.37%)
Jun 18, 2021 13.54 13.85 13.41 13.50 3,045,930 -0.10(-0.74%)
Jun 17, 2021 13.70 13.79 13.23 13.60 2,694,165 -0.15(-1.09%)
Jun 16, 2021 13.35 13.95 13.26 13.75 2,029,622 +0.32(+2.38%)
Jun 15, 2021 13.76 13.96 13.18 13.43 2,953,167 -0.34(-2.47%)
Jun 14, 2021 14.51 14.55 13.75 13.77 4,346,019 -1.22(-8.14%)
Jun 11, 2021 15.31 15.48 14.79 14.99 2,386,186 -0.14(-0.93%)
Jun 10, 2021 15.19 15.61 14.92 15.13 1,571,850 -0.28(-1.82%)
Jun 09, 2021 16.02 16.22 15.37 15.41 2,287,814 -0.69(-4.29%)
Jun 08, 2021 16.54 16.63 15.88 16.10 2,348,975 -0.39(-2.37%)
Jun 07, 2021 16.25 16.71 16.05 16.49 1,961,202 +0.45(+2.81%)
Jun 04, 2021 15.55 16.40 15.55 16.04 2,214,491 +0.51(+3.28%)
Jun 03, 2021 15.65 15.82 14.86 15.53 2,111,771 -0.25(-1.58%)
Jun 02, 2021 15.89 15.99 15.34 15.78 2,119,242 +0.08(+0.51%)
Jun 01, 2021 15.59 16.11 15.56 15.70 3,149,757 +0.40(+2.61%)
May 28, 2021 15.32 15.60 14.95 15.30 2,509,925 +0.37(+2.48%)
May 27, 2021 14.48 15.00 14.14 14.93 2,613,718 +0.58(+4.04%)
May 26, 2021 13.54 14.40 13.54 14.35 2,109,400 +0.84(+6.22%)
May 25, 2021 13.80 14.19 13.39 13.51 1,713,779 -0.25(-1.82%)
May 24, 2021 13.38 13.84 13.16 13.76 1,435,062 +0.41(+3.07%)
May 21, 2021 13.73 13.85 13.30 13.35 2,046,902 -0.12(-0.89%)
May 20, 2021 13.88 13.88 13.18 13.47 1,680,035 +0.09(+0.67%)
May 19, 2021 13.29 13.51 13.01 13.38 2,091,346 -0.51(-3.67%)
May 18, 2021 13.47 14.12 13.33 13.89 2,860,252 +0.64(+4.83%)
May 17, 2021 12.75 13.27 12.55 13.25 1,904,881 +0.55(+4.33%)
May 14, 2021 12.34 12.78 12.21 12.70 2,083,784 +0.62(+5.13%)
May 13, 2021 12.55 12.90 11.84 12.08 3,481,726 -0.52(-4.13%)
May 12, 2021 13.05 13.25 12.57 12.60 2,465,389 -0.49(-3.74%)
May 11, 2021 12.04 13.18 11.95 13.09 2,977,299 +0.43(+3.40%)
May 10, 2021 13.40 13.42 12.64 12.66 2,652,968 -0.67(-5.03%)
May 07, 2021 12.50 13.54 12.50 13.33 3,225,209 +1.00(+8.11%)
May 06, 2021 13.27 13.33 12.07 12.33 5,805,971 -1.10(-8.19%)
May 05, 2021 13.55 13.70 13.18 13.43 2,908,988 -0.05(-0.37%)
May 04, 2021 13.60 13.75 13.04 13.48 2,928,580 -0.24(-1.75%)
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.