Lithium Americas Corp (TSX: LAC )

16.89 CAD -0.36 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 17.20 17.63 16.85 16.89 390,943 -0.36(-2.09%)
Aug 03, 2021 17.67 17.68 17.02 17.25 535,928 -0.97(-5.32%)
Jul 30, 2021 18.22 18.22 18.22 0 -0.12(-0.65%)
Jul 29, 2021 17.70 19.00 17.68 18.34 839,325 +0.70(+3.97%)
Jul 28, 2021 16.94 17.72 16.91 17.64 369,052 +0.76(+4.50%)
Jul 27, 2021 17.25 17.37 16.58 16.88 415,088 -0.58(-3.32%)
Jul 26, 2021 17.84 18.40 17.25 17.46 805,362 +1.10(+6.72%)
Jul 23, 2021 17.17 17.27 16.25 16.36 521,348 -0.80(-4.66%)
Jul 22, 2021 17.79 17.80 16.82 17.16 420,006 -0.70(-3.92%)
Jul 21, 2021 17.16 17.93 17.15 17.86 437,629 +0.89(+5.24%)
Jul 20, 2021 16.38 17.12 16.03 16.97 428,866 +0.76(+4.69%)
Jul 19, 2021 16.52 16.65 16.03 16.21 442,899 -0.48(-2.88%)
Jul 16, 2021 17.74 17.79 16.54 16.69 591,073 -1.01(-5.71%)
Jul 15, 2021 17.70 18.37 17.27 17.70 438,725 +0.23(+1.32%)
Jul 14, 2021 18.93 19.11 17.45 17.47 571,953 -1.26(-6.73%)
Jul 13, 2021 19.60 19.60 18.66 18.73 591,753 -1.08(-5.45%)
Jul 12, 2021 17.93 19.92 17.65 19.81 1,092,652 +1.96(+10.98%)
Jul 09, 2021 17.07 17.94 17.05 17.85 362,575 +0.92(+5.43%)
Jul 08, 2021 16.75 17.12 16.50 16.93 346,086 -0.25(-1.46%)
Jul 07, 2021 17.39 17.62 16.80 17.18 352,681 -0.15(-0.87%)
Jul 06, 2021 18.23 18.40 17.11 17.33 505,828 -0.81(-4.47%)
Jul 05, 2021 18.02 18.26 17.95 18.14 115,632 +0.20(+1.11%)
Jul 02, 2021 18.21 18.65 17.61 17.94 333,238 -0.48(-2.61%)
Jun 30, 2021 18.42 18.42 18.42 0 +0.68(+3.83%)
Jun 29, 2021 18.18 18.40 17.70 17.74 235,879 -0.42(-2.31%)
Jun 28, 2021 17.62 18.26 17.61 18.16 278,590 +0.56(+3.18%)
Jun 25, 2021 18.01 18.07 17.49 17.60 325,924 -0.19(-1.07%)
Jun 24, 2021 18.47 18.63 17.55 17.79 389,937 -0.46(-2.52%)
Jun 23, 2021 17.74 18.38 17.55 18.25 405,665 +0.88(+5.07%)
Jun 22, 2021 17.03 17.47 16.79 17.37 339,564 +0.33(+1.94%)
Jun 21, 2021 17.01 17.07 16.26 17.04 386,284 +0.31(+1.85%)
Jun 18, 2021 16.73 17.20 16.67 16.73 441,456 -0.09(-0.54%)
Jun 17, 2021 16.73 16.97 16.34 16.82 447,582 +0.01(+0.06%)
Jun 16, 2021 16.30 16.98 16.18 16.81 484,176 +0.44(+2.69%)
Jun 15, 2021 16.75 17.01 16.08 16.37 545,928 -0.36(-2.15%)
Jun 14, 2021 17.65 17.69 16.70 16.73 901,423 -1.46(-8.03%)
Jun 11, 2021 18.45 18.77 18.00 18.19 589,349 -0.13(-0.71%)
Jun 10, 2021 18.57 18.87 18.10 18.32 353,390 -0.33(-1.77%)
Jun 09, 2021 19.42 19.56 18.62 18.65 485,371 -0.86(-4.41%)
Jun 08, 2021 20.14 20.14 19.22 19.51 381,414 -0.40(-2.01%)
Jun 07, 2021 19.67 20.15 19.40 19.91 410,199 +0.55(+2.84%)
Jun 04, 2021 18.91 19.79 18.85 19.36 449,911 +0.58(+3.09%)
Jun 03, 2021 18.80 19.16 18.00 18.78 415,642 -0.20(-1.05%)
Jun 02, 2021 19.18 19.27 18.51 18.98 467,916 +0.02(+0.11%)
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.