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

Lithium Americas Corp (TSX: LAC )

5.890 -0.210 (-3.44%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 1, 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, 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%)
Feb 01, 2019 4.240 4.240 4.170 4.230 69,590 -0.01(-0.24%)
Jan 31, 2019 4.220 4.300 4.190 4.240 75,523 +0.02(+0.47%)
Jan 30, 2019 4.300 4.300 4.140 4.220 72,156 +0.02(+0.48%)
Jan 29, 2019 4.120 4.310 4.100 4.200 107,518 +0.10(+2.44%)
Jan 28, 2019 4.140 4.240 4.070 4.100 48,397 -0.08(-1.91%)
Jan 25, 2019 4.110 4.200 4.050 4.180 69,597 +0.10(+2.45%)
Jan 24, 2019 4.100 4.120 4.050 4.080 62,709 +0.06(+1.49%)
Jan 23, 2019 4.080 4.140 4.000 4.020 70,007 -0.03(-0.74%)
Jan 22, 2019 4.240 4.300 4.050 4.050 141,034 -0.23(-5.37%)
Jan 21, 2019 4.350 4.480 4.260 4.280 44,531 -0.03(-0.70%)
Jan 18, 2019 4.430 4.530 4.300 4.310 117,514 -0.08(-1.82%)
Jan 17, 2019 4.400 4.490 4.390 4.390 101,572 -0.01(-0.23%)
Jan 16, 2019 4.520 4.580 4.320 4.400 206,750 -0.06(-1.35%)
Jan 15, 2019 4.500 4.540 4.440 4.460 97,654 +0.02(+0.45%)
Jan 14, 2019 4.550 4.560 4.350 4.440 64,485 -0.01(-0.22%)
Jan 11, 2019 4.460 4.570 4.420 4.450 77,891 -0.07(-1.55%)
Jan 10, 2019 4.540 4.560 4.380 4.520 78,391 +0.01(+0.22%)
Jan 09, 2019 4.540 4.600 4.450 4.510 124,367 +0.08(+1.81%)
Jan 08, 2019 4.510 4.600 4.360 4.430 93,861 -0.01(-0.23%)
Jan 07, 2019 4.590 4.610 4.310 4.440 136,677 -0.08(-1.77%)
Jan 04, 2019 4.220 4.640 4.220 4.520 216,755 +0.30(+7.11%)
Jan 03, 2019 4.460 4.480 4.190 4.220 141,974 -0.17(-3.87%)
Jan 02, 2019 4.340 4.750 4.220 4.390 223,407 +0.08(+1.86%)
Dec 31, 2018 4.310 4.310 4.310 0 +0.30(+7.48%)
Dec 28, 2018 4.070 4.160 3.920 4.010 138,967 +0.10(+2.56%)
Dec 27, 2018 3.740 4.100 3.740 3.910 146,015 +0.14(+3.71%)
Dec 24, 2018 3.770 3.770 3.770 0 -0.20(-5.04%)
Dec 21, 2018 4.060 4.110 3.920 3.970 181,086 -0.10(-2.46%)
Dec 20, 2018 4.140 4.210 3.920 4.070 201,829 -0.01(-0.25%)
Dec 19, 2018 4.260 4.480 4.080 4.080 244,256 -0.21(-4.90%)
Dec 18, 2018 4.360 4.510 4.280 4.290 97,641 -0.12(-2.72%)
Dec 17, 2018 4.600 4.800 4.360 4.410 142,453 -0.26(-5.57%)
Dec 14, 2018 4.700 4.800 4.590 4.670 84,687 -0.08(-1.68%)
Dec 13, 2018 4.880 4.910 4.750 4.750 87,017 -0.13(-2.66%)
Dec 12, 2018 4.850 4.930 4.760 4.880 72,009 +0.05(+1.04%)
Dec 11, 2018 4.980 5.000 4.760 4.830 103,318 -0.13(-2.62%)
Dec 10, 2018 4.750 5.060 4.750 4.960 147,478 +0.16(+3.33%)
Dec 07, 2018 4.520 4.990 4.520 4.800 164,494 +0.13(+2.78%)
Dec 06, 2018 4.810 4.950 4.640 4.670 199,404 -0.14(-2.91%)
Dec 05, 2018 4.900 5.000 4.760 4.810 68,296 -0.18(-3.61%)
Dec 04, 2018 5.140 5.140 4.940 4.990 110,349 -0.17(-3.29%)
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.