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

Lithium Americas Corp (TSX: LAC )

5.960 -0.110 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2020 14.20 17.18 14.10 15.14 1,704,558 +0.96(+6.77%)
Sep 29, 2020 13.40 14.48 12.92 14.18 862,997 +0.12(+0.85%)
Sep 28, 2020 13.41 14.87 12.59 14.06 2,120,238 +2.67(+23.44%)
Sep 25, 2020 9.600 12.00 9.510 11.39 1,152,025 +1.79(+18.65%)
Sep 24, 2020 9.130 10.10 9.060 9.600 877,704 +0.10(+1.05%)
Sep 23, 2020 11.36 11.52 9.360 9.500 1,255,874 -2.48(-20.70%)
Sep 22, 2020 13.03 13.15 11.52 11.98 1,271,604 -1.01(-7.78%)
Sep 21, 2020 13.55 13.61 12.12 12.99 991,522 -1.26(-8.84%)
Sep 18, 2020 12.99 14.78 12.60 14.25 1,924,288 +1.70(+13.55%)
Sep 17, 2020 11.61 12.55 11.31 12.55 648,464 +0.58(+4.85%)
Sep 16, 2020 11.70 12.76 11.58 11.97 1,182,404 +0.44(+3.82%)
Sep 15, 2020 10.93 12.05 10.91 11.53 1,048,420 +0.83(+7.76%)
Sep 14, 2020 9.350 10.82 9.350 10.70 701,471 +1.40(+15.05%)
Sep 11, 2020 9.350 9.610 9.180 9.300 219,988 -0.06(-0.64%)
Sep 10, 2020 9.730 9.770 9.290 9.360 190,146 -0.27(-2.80%)
Sep 09, 2020 9.600 9.960 9.380 9.630 206,504 +0.22(+2.34%)
Sep 08, 2020 9.320 9.740 9.160 9.410 238,642 -0.15(-1.57%)
Sep 04, 2020 9.560 9.560 9.560 0 +0.05(+0.53%)
Sep 03, 2020 10.20 10.20 9.400 9.510 292,390 -0.79(-7.67%)
Sep 02, 2020 10.47 10.47 9.790 10.30 237,157 -0.07(-0.68%)
Sep 01, 2020 10.34 10.47 9.950 10.37 296,810 +0.13(+1.27%)
Aug 31, 2020 9.990 10.73 9.730 10.24 431,463 +0.58(+6.00%)
Aug 28, 2020 9.180 10.02 9.180 9.660 322,812 +0.56(+6.15%)
Aug 27, 2020 9.200 9.440 8.920 9.100 227,331 -0.21(-2.26%)
Aug 26, 2020 8.900 9.700 8.740 9.310 361,897 +0.43(+4.84%)
Aug 25, 2020 9.050 9.190 8.330 8.880 591,179 -0.37(-4.00%)
Aug 24, 2020 10.21 10.40 9.060 9.250 538,445 -0.79(-7.87%)
Aug 21, 2020 10.24 10.25 9.710 10.04 285,413 -0.19(-1.86%)
Aug 20, 2020 10.70 10.75 10.03 10.23 289,964 -0.46(-4.30%)
Aug 19, 2020 10.08 10.80 9.900 10.69 455,887 +0.63(+6.26%)
Aug 18, 2020 12.00 12.00 9.800 10.06 934,250 -1.74(-14.75%)
Aug 17, 2020 10.90 12.00 10.77 11.80 1,146,153 +1.36(+13.03%)
Aug 14, 2020 9.860 10.56 9.750 10.44 359,528 +0.75(+7.74%)
Aug 13, 2020 9.440 9.780 9.370 9.690 167,222 +0.23(+2.43%)
Aug 12, 2020 9.940 10.03 9.350 9.460 168,847 -0.29(-2.97%)
Aug 11, 2020 9.750 10.15 9.530 9.750 286,737 +0.10(+1.04%)
Aug 10, 2020 9.420 9.830 9.410 9.650 119,088 +0.23(+2.44%)
Aug 07, 2020 9.490 9.640 9.110 9.420 160,828 -0.06(-0.63%)
Aug 06, 2020 9.490 9.900 9.390 9.480 243,595 +0.14(+1.50%)
Aug 05, 2020 9.190 9.650 9.090 9.340 261,987 +0.40(+4.47%)
Aug 04, 2020 8.300 9.190 8.300 8.940 250,436 +0.69(+8.36%)
Jul 31, 2020 8.250 8.250 8.250 0 -0.08(-0.96%)
Jul 30, 2020 8.170 8.580 7.980 8.330 179,953 +0.00(+0.00%)
Jul 29, 2020 8.600 8.650 8.280 8.330 148,795 -0.17(-2.00%)
Jul 28, 2020 9.180 9.300 8.400 8.500 342,202 -0.30(-3.41%)
Jul 27, 2020 7.750 8.890 7.750 8.800 487,751 +1.09(+14.14%)
Jul 24, 2020 7.430 7.820 7.350 7.710 303,797 +0.30(+4.05%)
Jul 23, 2020 7.470 7.860 7.380 7.410 303,441 +0.08(+1.09%)
Jul 22, 2020 7.530 7.750 7.280 7.330 204,877 -0.29(-3.81%)
Jul 21, 2020 7.900 8.190 7.610 7.620 226,297 -0.18(-2.31%)
Jul 20, 2020 7.250 7.810 7.160 7.800 350,040 +0.66(+9.24%)
Jul 17, 2020 7.100 7.320 7.060 7.140 128,556 +0.03(+0.42%)
Jul 16, 2020 7.240 7.280 6.950 7.110 108,936 -0.13(-1.80%)
Jul 15, 2020 7.050 7.370 6.930 7.240 221,240 +0.38(+5.54%)
Jul 14, 2020 6.830 7.000 6.620 6.860 128,834 +0.01(+0.15%)
Jul 13, 2020 7.270 7.400 6.850 6.850 209,337 -0.30(-4.20%)
Jul 10, 2020 7.100 7.150 6.770 7.150 112,535 +0.02(+0.28%)
Jul 09, 2020 7.380 7.410 7.020 7.130 149,859 -0.19(-2.60%)
Jul 08, 2020 7.200 7.580 7.010 7.320 335,550 +0.03(+0.41%)
Jul 07, 2020 7.700 7.700 7.140 7.290 277,279 -0.39(-5.08%)
Jul 06, 2020 7.040 7.860 6.970 7.680 580,806 +0.96(+14.29%)
Jul 03, 2020 6.870 6.930 6.720 6.720 61,178 -0.26(-3.72%)
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.