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

Lithium Americas Corp (TSX: LAC )

6.050 -0.020 (-0.33%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 10, 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 (%)
Apr 30, 2019 5.060 5.070 4.930 4.940 120,108 -0.11(-2.18%)
Apr 29, 2019 5.240 5.240 5.000 5.050 148,679 -0.19(-3.63%)
Apr 26, 2019 4.980 5.280 4.900 5.240 297,421 +0.24(+4.80%)
Apr 25, 2019 5.120 5.140 4.900 5.000 168,535 -0.12(-2.34%)
Apr 24, 2019 5.200 5.320 5.120 5.120 119,002 -0.10(-1.92%)
Apr 23, 2019 5.310 5.390 5.220 5.220 135,156 -0.06(-1.14%)
Apr 22, 2019 5.340 5.360 5.270 5.280 61,982 -0.06(-1.12%)
Apr 18, 2019 5.340 5.340 5.340 0 -0.02(-0.37%)
Apr 17, 2019 5.660 5.710 5.250 5.360 273,663 -0.31(-5.47%)
Apr 16, 2019 6.030 6.140 5.660 5.670 351,362 -0.35(-5.81%)
Apr 15, 2019 6.150 6.180 5.930 6.020 82,433 -0.12(-1.95%)
Apr 12, 2019 6.200 6.200 6.050 6.140 99,222 +0.02(+0.33%)
Apr 11, 2019 6.240 6.270 6.010 6.120 141,857 -0.06(-0.97%)
Apr 10, 2019 6.240 6.330 6.170 6.180 118,791 +0.03(+0.49%)
Apr 09, 2019 6.010 6.180 5.800 6.150 150,873 +0.14(+2.33%)
Apr 08, 2019 6.400 6.400 5.880 6.010 350,398 -0.39(-6.09%)
Apr 05, 2019 5.730 6.430 5.640 6.400 389,030 +0.71(+12.48%)
Apr 04, 2019 5.610 5.720 5.470 5.690 89,080 +0.06(+1.07%)
Apr 03, 2019 5.890 5.890 5.610 5.630 82,829 -0.20(-3.43%)
Apr 02, 2019 5.690 5.910 5.630 5.830 168,332 +0.25(+4.48%)
Apr 01, 2019 5.300 5.800 5.250 5.580 290,265 +0.52(+10.28%)
Mar 29, 2019 5.210 5.210 4.950 5.060 110,670 -0.13(-2.50%)
Mar 28, 2019 5.250 5.350 5.180 5.190 56,961 -0.06(-1.14%)
Mar 27, 2019 5.350 5.400 5.240 5.250 39,831 -0.04(-0.76%)
Mar 26, 2019 5.270 5.460 5.160 5.290 84,729 +0.00(+0.00%)
Mar 25, 2019 5.620 5.670 5.250 5.290 156,813 -0.30(-5.37%)
Mar 22, 2019 5.620 5.700 5.560 5.590 111,610 -0.11(-1.93%)
Mar 21, 2019 5.670 5.740 5.600 5.700 58,183 +0.03(+0.53%)
Mar 20, 2019 5.620 5.760 5.500 5.670 96,864 +0.00(+0.00%)
Mar 19, 2019 5.810 5.830 5.610 5.670 118,182 -0.10(-1.73%)
Mar 18, 2019 5.870 5.900 5.720 5.770 92,819 -0.13(-2.20%)
Mar 15, 2019 5.980 6.000 5.860 5.900 143,667 -0.03(-0.51%)
Mar 14, 2019 6.000 6.130 5.860 5.930 146,677 -0.13(-2.15%)
Mar 13, 2019 5.670 6.100 5.640 6.060 192,677 +0.37(+6.50%)
Mar 12, 2019 5.830 5.900 5.590 5.690 130,742 -0.11(-1.90%)
Mar 11, 2019 5.440 5.900 5.340 5.800 176,361 +0.36(+6.62%)
Mar 08, 2019 5.620 5.700 5.280 5.440 179,283 -0.20(-3.55%)
Mar 07, 2019 5.320 5.780 5.130 5.640 369,960 +0.29(+5.42%)
Mar 06, 2019 5.240 5.350 5.150 5.350 186,243 +0.10(+1.90%)
Mar 05, 2019 4.900 5.330 4.820 5.250 203,828 +0.35(+7.14%)
Mar 04, 2019 5.030 5.050 4.790 4.900 152,223 -0.07(-1.41%)
Mar 01, 2019 4.910 5.110 4.870 4.970 183,371 +0.13(+2.69%)
Feb 28, 2019 4.750 4.900 4.720 4.840 64,803 +0.05(+1.04%)
Feb 27, 2019 4.700 4.790 4.620 4.790 80,615 +0.06(+1.27%)
Feb 26, 2019 4.910 4.910 4.620 4.730 147,165 -0.22(-4.44%)
Feb 25, 2019 5.070 5.070 4.920 4.950 114,118 +0.05(+1.02%)
Feb 22, 2019 4.890 5.100 4.880 4.900 151,431 +0.05(+1.03%)
Feb 21, 2019 4.620 5.130 4.620 4.850 364,485 +0.28(+6.13%)
Feb 20, 2019 4.210 4.570 4.210 4.570 231,649 +0.39(+9.33%)
Feb 19, 2019 4.150 4.220 4.110 4.180 107,988 +0.04(+0.97%)
Feb 15, 2019 4.140 4.140 4.140 0 +0.12(+2.99%)
Feb 14, 2019 4.040 4.070 4.010 4.020 22,239 +0.01(+0.25%)
Feb 13, 2019 4.000 4.100 3.980 4.010 64,332 +0.00(+0.00%)
Feb 12, 2019 4.050 4.050 4.000 4.010 58,038 -0.02(-0.50%)
Feb 11, 2019 4.070 4.120 4.030 4.030 73,689 -0.01(-0.25%)
Feb 08, 2019 4.050 4.080 3.990 4.040 61,919 +0.03(+0.75%)
Feb 07, 2019 4.120 4.120 4.000 4.010 95,942 -0.10(-2.43%)
Feb 06, 2019 4.130 4.180 4.100 4.110 90,099 +0.00(+0.00%)
Feb 05, 2019 4.150 4.170 4.080 4.110 82,610 -0.03(-0.72%)
Feb 04, 2019 4.250 4.250 4.130 4.140 73,257 -0.09(-2.13%)
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.