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 (%)
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%)
Jul 02, 2020 7.090 7.180 6.840 6.980 244,201 -0.02(-0.29%)
Jun 30, 2020 7.000 7.000 7.000 0 +0.75(+12.00%)
Jun 29, 2020 5.850 6.340 5.850 6.250 255,440 +0.37(+6.29%)
Jun 26, 2020 6.160 6.160 5.840 5.880 106,151 -0.28(-4.55%)
Jun 25, 2020 6.010 6.160 5.870 6.160 145,188 +0.10(+1.65%)
Jun 24, 2020 6.120 6.160 5.780 6.060 169,283 -0.18(-2.88%)
Jun 23, 2020 6.340 6.420 6.070 6.240 183,540 -0.05(-0.79%)
Jun 22, 2020 6.110 6.290 5.930 6.290 181,156 +0.13(+2.11%)
Jun 19, 2020 6.490 6.630 6.080 6.160 316,644 -0.18(-2.84%)
Jun 18, 2020 6.310 6.600 6.120 6.340 346,122 +0.13(+2.09%)
Jun 17, 2020 5.970 6.310 5.700 6.210 391,935 +0.30(+5.08%)
Jun 16, 2020 5.750 6.060 5.600 5.910 293,003 +0.53(+9.85%)
Jun 15, 2020 5.340 5.600 5.310 5.380 488,279 -0.24(-4.27%)
Jun 12, 2020 5.770 5.780 5.390 5.620 335,521 +0.15(+2.74%)
Jun 11, 2020 5.750 5.950 5.460 5.470 377,930 -0.54(-8.99%)
Jun 10, 2020 6.510 6.510 5.810 6.010 387,514 -0.50(-7.68%)
Jun 09, 2020 6.450 6.680 6.380 6.510 154,726 -0.14(-2.11%)
Jun 08, 2020 6.800 6.810 6.330 6.650 242,421 -0.13(-1.92%)
Jun 05, 2020 7.000 7.200 6.550 6.780 434,865 -0.14(-2.02%)
Jun 04, 2020 6.740 7.200 6.540 6.920 454,720 +0.34(+5.17%)
Jun 03, 2020 6.230 6.650 6.210 6.580 372,169 +0.33(+5.28%)
Jun 02, 2020 6.350 6.670 6.210 6.250 444,608 -0.03(-0.48%)
Jun 01, 2020 5.630 6.350 5.630 6.280 247,283 +0.61(+10.76%)
May 29, 2020 5.700 5.790 5.560 5.670 159,202 -0.07(-1.22%)
May 28, 2020 5.570 5.850 5.500 5.740 266,852 +0.17(+3.05%)
May 27, 2020 5.490 5.580 5.300 5.570 154,234 +0.07(+1.27%)
May 26, 2020 5.730 5.770 5.430 5.500 262,695 +0.00(+0.00%)
May 25, 2020 5.680 5.710 5.500 5.500 39,094 -0.14(-2.48%)
May 22, 2020 5.540 5.760 5.530 5.640 176,026 -0.05(-0.88%)
May 21, 2020 5.430 5.730 5.410 5.690 296,304 +0.27(+4.98%)
May 20, 2020 5.030 5.430 5.030 5.420 332,529 +0.40(+7.97%)
May 19, 2020 4.720 5.090 4.680 5.020 280,416 +0.22(+4.58%)
May 15, 2020 4.800 4.800 4.800 0 +0.31(+6.90%)
May 14, 2020 4.340 4.630 4.230 4.490 131,814 +0.10(+2.28%)
May 13, 2020 4.630 4.720 4.390 4.390 179,368 -0.27(-5.79%)
May 12, 2020 4.990 5.010 4.660 4.660 133,739 -0.30(-6.05%)
May 11, 2020 4.700 5.030 4.600 4.960 247,902 +0.31(+6.67%)
May 08, 2020 4.590 4.740 4.550 4.650 154,772 -0.09(-1.90%)
May 07, 2020 4.700 4.740 4.520 4.740 114,478 +0.13(+2.82%)
May 06, 2020 4.450 4.700 4.450 4.610 181,095 +0.18(+4.06%)
May 05, 2020 4.370 4.610 4.360 4.430 152,961 +0.10(+2.31%)
May 04, 2020 4.270 4.380 4.150 4.330 177,709 +0.06(+1.41%)
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.