Skip to main content

Lithium Americas Corp (NY: LAC )

6.720 -0.020 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 14.21 14.29 13.64 13.72 2,312,553 -0.44(-3.11%)
Apr 30, 2021 14.20 14.56 13.97 14.16 2,471,200 -0.42(-2.88%)
Apr 29, 2021 15.20 15.20 14.21 14.58 2,664,800 -0.46(-3.06%)
Apr 28, 2021 15.04 15.28 14.65 15.04 1,998,222 -0.17(-1.12%)
Apr 27, 2021 15.47 15.68 15.11 15.21 2,982,308 -0.09(-0.59%)
Apr 26, 2021 14.50 15.51 14.30 15.30 4,354,333 +1.08(+7.59%)
Apr 23, 2021 13.75 14.26 13.58 14.22 2,378,500 +0.52(+3.80%)
Apr 22, 2021 14.16 14.17 13.50 13.70 3,065,749 -0.03(-0.22%)
Apr 21, 2021 13.17 13.77 12.82 13.73 2,317,791 +0.43(+3.23%)
Apr 20, 2021 14.10 14.16 13.12 13.30 3,214,184 -0.87(-6.14%)
Apr 19, 2021 14.58 14.87 13.96 14.17 2,659,224 -0.27(-1.87%)
Apr 16, 2021 13.98 14.45 13.59 14.44 2,852,700 +0.51(+3.66%)
Apr 15, 2021 14.92 15.19 13.72 13.93 3,624,116 -0.66(-4.52%)
Apr 14, 2021 14.48 15.39 14.34 14.59 3,998,025 +0.34(+2.39%)
Apr 13, 2021 14.17 14.57 13.95 14.25 2,266,652 +0.17(+1.21%)
Apr 12, 2021 14.82 14.83 14.02 14.08 2,655,535 -0.79(-5.31%)
Apr 09, 2021 14.88 15.09 14.68 14.87 1,744,300 -0.20(-1.33%)
Apr 08, 2021 14.87 15.21 14.69 15.07 2,163,386 +0.32(+2.17%)
Apr 07, 2021 15.81 15.92 14.65 14.75 3,330,681 -1.12(-7.06%)
Apr 06, 2021 15.68 16.16 15.45 15.87 2,460,061 +0.15(+0.95%)
Apr 05, 2021 16.60 16.61 15.56 15.72 3,778,783 -0.15(-0.95%)
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.