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

Lithium Americas Corp (TSX: LAC )

6.030 +0.070 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 28, 2020 5.210 5.800 5.200 5.530 599,347 -0.16(-2.81%)
Feb 27, 2020 5.980 5.980 5.400 5.690 439,936 -0.49(-7.93%)
Feb 26, 2020 6.250 6.560 6.050 6.180 575,155 -0.03(-0.48%)
Feb 25, 2020 6.420 6.600 6.180 6.210 459,936 -0.28(-4.31%)
Feb 24, 2020 6.390 6.630 6.050 6.490 977,886 -0.47(-6.75%)
Feb 21, 2020 7.430 7.430 6.810 6.960 665,812 -0.50(-6.70%)
Feb 20, 2020 7.800 7.850 7.220 7.460 901,664 -0.22(-2.86%)
Feb 19, 2020 7.400 8.000 7.350 7.680 1,006,349 +0.27(+3.64%)
Feb 18, 2020 7.130 7.600 6.940 7.410 779,611 +0.18(+2.49%)
Feb 14, 2020 7.230 7.230 7.230 0 -0.27(-3.60%)
Feb 13, 2020 7.450 7.650 6.960 7.500 674,922 -0.01(-0.13%)
Feb 12, 2020 6.370 7.750 6.370 7.510 1,497,984 +1.17(+18.45%)
Feb 11, 2020 6.500 6.690 6.200 6.340 569,452 -0.16(-2.46%)
Feb 10, 2020 5.540 6.710 5.470 6.500 811,982 +1.02(+18.61%)
Feb 07, 2020 5.680 5.850 5.480 5.480 259,030 -0.23(-4.03%)
Feb 06, 2020 5.810 5.880 5.660 5.710 175,694 -0.13(-2.23%)
Feb 05, 2020 5.720 5.990 5.560 5.840 437,867 +0.13(+2.28%)
Feb 04, 2020 5.350 5.830 5.330 5.710 451,828 +0.41(+7.74%)
Feb 03, 2020 5.100 5.340 5.000 5.300 117,525 +0.33(+6.64%)
Jan 31, 2020 4.920 4.980 4.770 4.970 70,959 +0.05(+1.02%)
Jan 30, 2020 4.880 4.940 4.710 4.920 116,248 -0.04(-0.81%)
Jan 29, 2020 5.150 5.190 4.910 4.960 97,538 -0.14(-2.75%)
Jan 28, 2020 4.960 5.170 4.930 5.100 112,489 +0.19(+3.87%)
Jan 27, 2020 5.100 5.110 4.860 4.910 218,483 -0.33(-6.30%)
Jan 24, 2020 5.470 5.480 5.160 5.240 192,518 -0.29(-5.24%)
Jan 23, 2020 5.660 5.660 5.370 5.530 155,628 -0.13(-2.30%)
Jan 22, 2020 5.750 5.770 5.530 5.660 148,347 -0.02(-0.35%)
Jan 21, 2020 5.550 5.760 5.340 5.680 196,182 +0.17(+3.09%)
Jan 20, 2020 5.300 5.590 5.250 5.510 77,562 +0.07(+1.29%)
Jan 17, 2020 5.410 5.470 5.160 5.440 224,015 +0.02(+0.37%)
Jan 16, 2020 5.680 5.700 5.360 5.420 260,416 -0.26(-4.58%)
Jan 15, 2020 5.490 5.690 5.400 5.680 236,401 +0.26(+4.80%)
Jan 14, 2020 5.240 5.580 5.160 5.420 279,605 +0.22(+4.23%)
Jan 13, 2020 5.250 5.290 5.100 5.200 232,928 +0.06(+1.17%)
Jan 10, 2020 4.830 5.380 4.830 5.140 447,111 +0.29(+5.98%)
Jan 09, 2020 4.640 4.910 4.640 4.850 178,465 +0.27(+5.90%)
Jan 08, 2020 4.640 4.700 4.440 4.580 164,270 -0.12(-2.55%)
Jan 07, 2020 4.840 4.840 4.540 4.700 149,494 +0.00(+0.00%)
Jan 06, 2020 4.590 4.900 4.400 4.700 291,584 +0.12(+2.62%)
Jan 03, 2020 4.230 4.620 4.120 4.580 227,104 +0.30(+7.01%)
Jan 02, 2020 4.200 4.310 4.180 4.280 169,544 +0.12(+2.88%)
Dec 31, 2019 4.160 4.160 4.160 0 +0.03(+0.73%)
Dec 30, 2019 4.160 4.160 4.090 4.130 73,637 -0.01(-0.24%)
Dec 27, 2019 4.200 4.250 4.140 4.140 61,051 -0.06(-1.43%)
Dec 24, 2019 4.200 4.200 4.200 0 +0.03(+0.72%)
Dec 23, 2019 4.310 4.320 4.150 4.170 76,549 -0.13(-3.02%)
Dec 20, 2019 4.280 4.330 4.250 4.300 86,304 +0.08(+1.90%)
Dec 19, 2019 4.130 4.290 4.130 4.220 84,576 +0.04(+0.96%)
Dec 18, 2019 4.170 4.200 4.100 4.180 44,811 +0.03(+0.72%)
Dec 17, 2019 4.120 4.190 4.100 4.150 45,923 +0.04(+0.97%)
Dec 16, 2019 4.050 4.240 4.050 4.110 117,776 +0.06(+1.48%)
Dec 13, 2019 4.100 4.130 3.960 4.050 92,029 -0.10(-2.41%)
Dec 12, 2019 4.300 4.300 4.080 4.150 93,917 -0.07(-1.66%)
Dec 11, 2019 4.110 4.310 4.110 4.220 119,364 +0.10(+2.43%)
Dec 10, 2019 4.000 4.180 3.990 4.120 118,758 +0.14(+3.52%)
Dec 09, 2019 3.950 4.000 3.940 3.980 48,092 +0.04(+1.02%)
Dec 06, 2019 3.900 4.000 3.900 3.940 84,158 +0.07(+1.81%)
Dec 05, 2019 3.850 3.950 3.810 3.870 81,619 +0.02(+0.52%)
Dec 04, 2019 3.850 3.850 3.750 3.850 39,348 +0.00(+0.00%)
Dec 03, 2019 3.800 3.850 3.730 3.850 62,169 +0.04(+1.05%)
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.