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

Lithium Americas Corp (NY: LAC )

4.730 +0.070 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 31, 2018 5.500 5.515 5.280 5.320 122,172 -0.18(-3.27%)
May 30, 2018 5.300 5.570 5.300 5.500 145,738 +0.22(+4.17%)
May 29, 2018 5.540 5.541 5.260 5.280 115,431 -0.26(-4.69%)
May 25, 2018 5.540 5.540 5.540 0 -0.11(-1.95%)
May 24, 2018 5.850 5.916 5.560 5.650 235,243 -0.18(-3.09%)
May 23, 2018 5.970 6.063 5.732 5.830 254,945 -0.25(-4.11%)
May 22, 2018 6.380 6.470 5.950 6.080 253,223 -0.18(-2.88%)
May 21, 2018 6.500 6.500 6.160 6.260 124,034 -0.19(-2.95%)
May 18, 2018 6.610 6.610 6.030 6.450 254,527 -0.15(-2.27%)
May 17, 2018 6.840 6.865 6.540 6.600 287,322 -0.12(-1.79%)
May 16, 2018 6.050 6.740 6.031 6.720 512,799 +0.72(+12.00%)
May 15, 2018 5.480 6.050 5.360 6.000 293,201 +0.52(+9.49%)
May 14, 2018 5.580 5.770 5.420 5.480 300,402 +0.01(+0.18%)
May 11, 2018 5.430 5.590 5.400 5.470 102,686 +0.05(+0.92%)
May 10, 2018 5.230 5.470 5.130 5.420 188,450 +0.36(+7.11%)
May 09, 2018 5.200 5.290 5.020 5.060 168,058 -0.02(-0.39%)
May 08, 2018 5.300 5.309 5.070 5.080 163,483 -0.27(-5.05%)
May 07, 2018 5.300 5.530 5.300 5.350 163,891 +0.08(+1.52%)
May 04, 2018 4.980 5.293 4.960 5.270 116,296 +0.29(+5.82%)
May 03, 2018 5.180 5.210 4.980 4.980 142,449 -0.14(-2.73%)
May 02, 2018 5.100 5.200 5.100 5.120 75,980 +0.02(+0.39%)
May 01, 2018 5.120 5.184 5.080 5.100 37,753 -0.01(-0.20%)
Apr 30, 2018 5.080 5.230 5.070 5.110 107,350 +0.00(+0.00%)
Apr 27, 2018 5.170 5.230 5.080 5.110 89,146 -0.07(-1.35%)
Apr 26, 2018 5.180 5.240 5.150 5.180 77,647 -0.01(-0.19%)
Apr 25, 2018 5.480 5.480 5.150 5.190 150,486 -0.22(-4.07%)
Apr 24, 2018 5.380 5.560 5.300 5.410 90,570 +0.03(+0.56%)
Apr 23, 2018 5.530 5.610 5.320 5.380 115,252 -0.21(-3.76%)
Apr 20, 2018 5.670 5.700 5.520 5.590 132,510 -0.08(-1.41%)
Apr 19, 2018 5.680 5.820 5.480 5.670 170,479 +0.11(+1.98%)
Apr 18, 2018 5.320 5.690 5.300 5.560 255,775 +0.26(+4.91%)
Apr 17, 2018 5.230 5.480 5.210 5.300 109,744 +0.07(+1.34%)
Apr 16, 2018 5.370 5.432 5.140 5.230 185,845 -0.12(-2.24%)
Apr 13, 2018 5.480 5.549 5.300 5.350 89,777 -0.18(-3.25%)
Apr 12, 2018 5.690 5.790 5.450 5.530 120,091 -0.17(-2.98%)
Apr 11, 2018 5.710 5.900 5.610 5.700 237,181 +0.06(+1.06%)
Apr 10, 2018 5.410 5.760 5.340 5.640 144,828 +0.34(+6.42%)
Apr 09, 2018 5.450 5.570 5.300 5.300 167,015 -0.06(-1.12%)
Apr 06, 2018 5.180 5.560 5.100 5.360 204,720 +0.17(+3.28%)
Apr 05, 2018 4.960 5.240 4.960 5.190 252,827 +0.23(+4.64%)
Apr 04, 2018 4.970 4.974 4.750 4.960 123,008 -0.03(-0.60%)
Apr 03, 2018 5.130 5.190 4.920 4.990 140,136 -0.13(-2.54%)
Apr 02, 2018 5.420 5.460 5.060 5.120 131,381 -0.30(-5.54%)
Mar 29, 2018 5.420 5.420 5.420 0 +0.42(+8.40%)
Mar 28, 2018 5.150 5.170 4.720 5.000 718,582 -0.19(-3.66%)
Mar 27, 2018 5.950 5.950 5.140 5.190 769,454 -0.65(-11.13%)
Mar 26, 2018 6.080 6.106 5.810 5.840 149,668 -0.22(-3.63%)
Mar 23, 2018 6.140 6.210 6.030 6.060 104,456 -0.10(-1.62%)
Mar 22, 2018 6.160 6.239 6.100 6.160 284,188 -0.07(-1.12%)
Mar 21, 2018 6.090 6.260 6.000 6.230 171,371 +0.14(+2.30%)
Mar 20, 2018 6.040 6.140 6.010 6.090 171,586 -0.07(-1.14%)
Mar 19, 2018 6.410 6.420 6.120 6.160 256,059 -0.37(-5.67%)
Mar 16, 2018 6.480 6.595 6.430 6.530 348,321 -0.01(-0.15%)
Mar 15, 2018 6.670 6.704 6.420 6.540 101,507 -0.13(-1.95%)
Mar 14, 2018 6.550 6.740 6.460 6.670 104,634 +0.08(+1.21%)
Mar 13, 2018 6.680 6.800 6.540 6.590 269,959 +0.02(+0.30%)
Mar 12, 2018 6.460 6.709 6.400 6.570 194,929 +0.22(+3.46%)
Mar 09, 2018 6.290 6.530 6.250 6.350 170,977 +0.10(+1.60%)
Mar 08, 2018 6.410 6.410 6.120 6.250 111,900 -0.03(-0.48%)
Mar 07, 2018 6.290 6.070 6.280 128,453 +0.09(+1.45%)
Mar 06, 2018 6.170 6.255 6.070 6.190 258,963 +0.04(+0.65%)
Mar 05, 2018 6.150 6.230 6.050 6.150 237,940 -0.03(-0.49%)
Mar 02, 2018 6.210 6.310 6.110 6.180 203,476 -0.25(-3.89%)
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.