Lithium Americas Corp (NY: LAC )

27.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 26.22 27.82 26.01 27.79 1,903,880 +1.45(+5.50%)
Sep 27, 2022 26.80 27.14 26.04 26.34 1,445,365 +0.35(+1.35%)
Sep 26, 2022 25.50 26.90 25.43 25.99 2,016,815 +0.00(+0.00%)
Sep 23, 2022 25.99 26.56 25.38 25.99 3,660,565 -1.19(-4.38%)
Sep 22, 2022 28.65 29.16 27.11 27.18 2,437,761 -1.44(-5.03%)
Sep 21, 2022 29.02 29.89 28.21 28.62 1,747,115 -0.38(-1.31%)
Sep 20, 2022 29.18 29.75 28.82 29.00 1,602,852 -0.38(-1.29%)
Sep 19, 2022 27.70 29.50 27.60 29.38 2,065,813 +0.88(+3.09%)
Sep 16, 2022 29.47 29.57 28.02 28.50 3,436,211 -1.86(-6.13%)
Sep 15, 2022 31.44 31.98 30.10 30.36 2,212,652 -1.34(-4.23%)
Sep 14, 2022 30.83 31.80 30.23 31.70 2,255,033 +0.55(+1.77%)
Sep 13, 2022 30.10 32.17 29.87 31.15 2,642,050 -0.49(-1.55%)
Sep 12, 2022 31.93 32.06 30.41 31.64 2,635,570 -0.08(-0.25%)
Sep 09, 2022 31.60 32.50 31.32 31.72 2,968,577 +0.34(+1.08%)
Sep 08, 2022 28.78 31.62 28.45 31.38 4,882,246 +2.37(+8.17%)
Sep 07, 2022 27.51 29.09 27.22 29.01 2,327,315 +1.12(+4.02%)
Sep 06, 2022 28.19 28.70 27.17 27.89 1,886,676 +0.50(+1.83%)
Sep 02, 2022 28.24 28.70 27.29 27.39 1,339,845 -0.11(-0.40%)
Sep 01, 2022 28.00 28.08 26.62 27.50 2,548,084 -1.15(-4.01%)
Aug 31, 2022 28.07 28.95 27.84 28.65 1,789,138 +0.65(+2.32%)
Aug 30, 2022 29.08 29.23 27.53 28.00 1,940,200 -0.78(-2.71%)
Aug 29, 2022 28.99 29.92 28.70 28.78 2,295,657 -1.08(-3.62%)
Aug 26, 2022 31.73 31.97 29.65 29.86 3,978,606 -1.81(-5.72%)
Aug 25, 2022 32.00 33.10 31.32 31.67 4,059,089 -0.05(-0.16%)
Aug 24, 2022 30.32 31.75 30.07 31.72 2,320,040 +1.52(+5.03%)
Aug 23, 2022 28.98 30.30 28.86 30.20 2,024,235 +1.53(+5.34%)
Aug 22, 2022 27.65 29.09 27.08 28.67 2,222,296 +0.14(+0.49%)
Aug 19, 2022 29.35 29.59 28.20 28.53 2,002,358 -1.59(-5.28%)
Aug 18, 2022 29.59 30.83 29.55 30.12 1,995,848 +0.59(+2.00%)
Aug 17, 2022 29.52 30.14 28.72 29.53 2,172,768 -0.62(-2.06%)
Aug 16, 2022 30.88 30.88 29.55 30.15 2,223,360 -0.62(-2.01%)
Aug 15, 2022 30.14 31.09 29.70 30.77 2,660,228 -0.38(-1.22%)
Aug 12, 2022 29.60 31.81 29.24 31.15 4,045,135 +1.82(+6.21%)
Aug 11, 2022 29.96 30.11 29.29 29.33 2,556,829 -0.18(-0.61%)
Aug 10, 2022 28.96 29.55 28.49 29.51 3,287,707 +1.40(+4.98%)
Aug 09, 2022 28.20 28.61 27.57 28.11 2,981,854 -0.19(-0.67%)
Aug 08, 2022 28.00 29.20 27.92 28.30 3,911,123 +0.93(+3.40%)
Aug 05, 2022 25.47 27.75 25.40 27.37 2,625,607 +1.45(+5.59%)
Aug 04, 2022 26.11 26.38 25.09 25.92 1,845,081 +0.08(+0.31%)
Aug 03, 2022 26.15 26.92 25.48 25.84 2,216,976 +0.13(+0.51%)
Aug 02, 2022 24.68 25.95 24.64 25.71 2,633,375 +0.69(+2.76%)
Aug 01, 2022 25.45 25.48 24.00 25.02 2,009,769 -0.39(-1.53%)
Jul 29, 2022 25.48 25.78 24.73 25.41 2,577,352 +0.45(+1.80%)
Jul 28, 2022 24.33 25.25 23.54 24.96 2,680,695 +1.02(+4.26%)
Jul 27, 2022 23.01 24.08 22.61 23.94 1,422,418 +1.25(+5.51%)
Jul 26, 2022 23.14 23.31 22.49 22.69 1,192,869 -0.70(-2.99%)
Jul 25, 2022 22.75 23.60 22.02 23.39 1,734,851 +0.77(+3.40%)
Jul 22, 2022 24.09 24.21 22.51 22.62 3,216,109 -1.14(-4.80%)
Jul 21, 2022 22.48 23.78 22.46 23.76 3,536,904 +1.21(+5.37%)
Jul 20, 2022 22.07 22.94 21.98 22.55 1,843,846 +0.48(+2.17%)
Jul 19, 2022 21.46 22.09 21.22 22.07 1,443,959 +1.03(+4.90%)
Jul 18, 2022 20.85 21.76 20.72 21.04 1,820,207 +0.70(+3.44%)
Jul 15, 2022 20.88 20.88 19.81 20.34 1,713,459 -0.23(-1.12%)
Jul 14, 2022 20.10 20.58 19.55 20.57 1,719,132 -0.23(-1.11%)
Jul 13, 2022 20.00 21.25 19.69 20.80 1,841,508 +0.42(+2.06%)
Jul 12, 2022 20.65 21.18 20.01 20.38 1,510,237 -0.54(-2.58%)
Jul 11, 2022 21.22 21.47 20.61 20.92 1,161,127 -0.83(-3.82%)
Jul 08, 2022 21.04 22.14 20.85 21.75 1,981,768 +0.09(+0.42%)
Jul 07, 2022 20.10 21.84 20.09 21.66 2,942,735 +2.03(+10.34%)
Jul 06, 2022 19.79 20.09 18.89 19.63 2,356,155 -0.19(-0.96%)
Jul 05, 2022 19.55 19.90 18.92 19.82 2,485,651 -0.30(-1.49%)
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.