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

Lithium Americas Corp (TSX: LAC )

6.060 -0.040 (-0.66%)
Streaming Delayed Price Updated: 9:37 AM 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 (%)
Sep 30, 2019 4.110 4.140 4.030 4.060 43,672 -0.05(-1.22%)
Sep 27, 2019 4.130 4.210 4.030 4.110 132,300 +0.10(+2.49%)
Sep 26, 2019 4.050 4.070 3.990 4.010 71,397 -0.04(-0.99%)
Sep 25, 2019 4.190 4.190 4.030 4.050 88,751 -0.09(-2.17%)
Sep 24, 2019 4.200 4.310 4.130 4.140 128,972 -0.08(-1.90%)
Sep 23, 2019 4.020 4.240 4.020 4.220 138,279 +0.25(+6.30%)
Sep 20, 2019 4.210 4.320 3.890 3.970 1,764,333 -0.28(-6.59%)
Sep 19, 2019 4.220 4.300 4.190 4.250 109,516 -0.01(-0.23%)
Sep 18, 2019 4.260 4.350 4.230 4.260 75,478 +0.02(+0.47%)
Sep 17, 2019 4.200 4.330 4.200 4.240 159,610 -0.15(-3.42%)
Sep 16, 2019 4.690 4.720 4.380 4.390 164,969 -0.39(-8.16%)
Sep 13, 2019 4.670 4.880 4.670 4.780 105,795 +0.12(+2.58%)
Sep 12, 2019 4.650 4.660 4.480 4.660 68,772 +0.03(+0.65%)
Sep 11, 2019 4.340 4.650 4.230 4.630 180,723 +0.36(+8.43%)
Sep 10, 2019 4.170 4.270 4.130 4.270 78,269 +0.12(+2.89%)
Sep 09, 2019 4.210 4.260 4.150 4.150 77,782 -0.05(-1.19%)
Sep 06, 2019 4.260 4.260 4.150 4.200 56,897 -0.06(-1.41%)
Sep 05, 2019 4.150 4.290 4.150 4.260 82,314 +0.08(+1.91%)
Sep 04, 2019 4.180 4.310 4.180 4.180 83,145 +0.00(+0.00%)
Sep 03, 2019 4.230 4.230 4.100 4.180 88,707 -0.08(-1.88%)
Aug 30, 2019 4.260 4.260 4.260 0 -0.13(-2.96%)
Aug 29, 2019 4.470 4.470 4.330 4.390 129,955 +0.03(+0.69%)
Aug 28, 2019 4.210 4.430 4.170 4.360 80,048 +0.15(+3.56%)
Aug 27, 2019 4.370 4.420 4.080 4.210 165,111 -0.19(-4.32%)
Aug 26, 2019 4.430 4.450 4.360 4.400 39,508 +0.04(+0.92%)
Aug 23, 2019 4.600 4.600 4.320 4.360 187,343 -0.24(-5.22%)
Aug 22, 2019 4.610 4.660 4.590 4.600 44,222 -0.03(-0.65%)
Aug 21, 2019 4.740 4.740 4.620 4.630 19,475 -0.09(-1.91%)
Aug 20, 2019 4.700 4.800 4.600 4.720 49,618 -0.01(-0.21%)
Aug 19, 2019 4.680 4.810 4.680 4.730 122,460 +0.08(+1.72%)
Aug 16, 2019 4.510 4.690 4.510 4.650 130,978 +0.07(+1.53%)
Aug 15, 2019 4.550 4.730 4.520 4.580 188,957 -0.02(-0.43%)
Aug 14, 2019 4.540 4.790 4.450 4.600 151,071 -0.13(-2.75%)
Aug 13, 2019 4.730 4.820 4.650 4.730 182,182 +0.00(+0.00%)
Aug 12, 2019 4.620 4.860 4.430 4.730 186,390 +0.03(+0.64%)
Aug 09, 2019 4.800 4.820 4.640 4.700 128,454 -0.12(-2.49%)
Aug 08, 2019 4.640 4.890 4.620 4.820 155,675 +0.14(+2.99%)
Aug 07, 2019 4.620 4.730 4.600 4.680 74,482 +0.07(+1.52%)
Aug 06, 2019 4.780 4.800 4.520 4.610 165,337 -0.29(-5.92%)
Aug 02, 2019 4.900 4.900 4.900 0 +0.12(+2.51%)
Aug 01, 2019 4.860 4.920 4.720 4.780 103,496 -0.07(-1.44%)
Jul 31, 2019 4.880 4.950 4.850 4.850 56,075 -0.04(-0.82%)
Jul 30, 2019 4.920 4.960 4.830 4.890 87,936 -0.07(-1.41%)
Jul 29, 2019 5.010 5.030 4.910 4.960 36,876 -0.06(-1.20%)
Jul 26, 2019 5.100 5.110 4.980 5.020 93,451 -0.04(-0.79%)
Jul 25, 2019 5.200 5.200 5.050 5.060 74,951 -0.14(-2.69%)
Jul 24, 2019 5.160 5.230 5.150 5.200 41,950 +0.01(+0.19%)
Jul 23, 2019 5.080 5.260 5.050 5.190 56,679 +0.07(+1.37%)
Jul 22, 2019 5.170 5.180 5.080 5.120 65,702 +0.00(+0.00%)
Jul 19, 2019 5.170 5.350 5.110 5.120 82,934 -0.06(-1.16%)
Jul 18, 2019 5.230 5.230 5.120 5.180 43,822 -0.04(-0.77%)
Jul 17, 2019 5.230 5.450 5.200 5.220 96,704 -0.03(-0.57%)
Jul 16, 2019 5.090 5.290 5.090 5.250 43,853 +0.12(+2.34%)
Jul 15, 2019 5.150 5.220 5.100 5.130 65,810 -0.01(-0.19%)
Jul 12, 2019 5.180 5.200 5.120 5.140 38,807 -0.07(-1.34%)
Jul 11, 2019 5.290 5.300 5.180 5.210 78,605 -0.16(-2.98%)
Jul 10, 2019 5.170 5.380 5.170 5.370 80,487 +0.15(+2.87%)
Jul 09, 2019 5.270 5.290 5.160 5.220 33,994 -0.08(-1.51%)
Jul 08, 2019 5.310 5.360 5.260 5.300 52,482 -0.08(-1.49%)
Jul 05, 2019 5.450 5.460 5.220 5.380 84,478 -0.08(-1.47%)
Jul 04, 2019 5.500 5.500 5.400 5.460 22,946 -0.02(-0.36%)
Jul 03, 2019 5.460 5.520 5.310 5.480 68,440 +0.03(+0.55%)
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.