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

Lithium Americas Corp (TSX: LAC )

5.880 -0.220 (-3.61%)
Streaming Delayed Price Updated: 11:18 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 (%)
Apr 30, 2024 6.180 6.230 6.040 6.100 754,935 -0.16(-2.56%)
Apr 29, 2024 6.400 6.430 6.140 6.260 749,527 -0.07(-1.11%)
Apr 26, 2024 6.040 6.420 6.010 6.330 731,584 +0.28(+4.63%)
Apr 25, 2024 6.050 6.140 6.010 6.050 1,657,951 -0.08(-1.31%)
Apr 24, 2024 6.430 6.520 6.080 6.130 965,262 -0.28(-4.37%)
Apr 23, 2024 6.500 6.550 6.380 6.410 1,187,041 -0.11(-1.69%)
Apr 22, 2024 6.430 6.710 6.380 6.520 1,434,632 +0.04(+0.62%)
Apr 19, 2024 6.480 6.740 6.410 6.480 1,088,998 +0.07(+1.09%)
Apr 18, 2024 6.700 6.740 6.400 6.410 2,948,980 -2.75(-30.02%)
Apr 17, 2024 8.990 9.400 8.990 9.160 303,283 +0.21(+2.35%)
Apr 16, 2024 9.160 9.250 8.810 8.950 570,850 -0.40(-4.28%)
Apr 15, 2024 9.750 10.15 9.210 9.350 537,786 -0.39(-4.00%)
Apr 12, 2024 10.04 10.59 9.720 9.740 542,153 -0.27(-2.70%)
Apr 11, 2024 9.800 10.07 9.660 10.01 574,369 +0.19(+1.93%)
Apr 10, 2024 9.280 9.870 9.190 9.820 602,597 +0.40(+4.25%)
Apr 09, 2024 9.130 9.450 9.060 9.420 439,363 +0.33(+3.63%)
Apr 08, 2024 9.220 9.460 9.020 9.090 336,265 -0.17(-1.84%)
Apr 05, 2024 9.060 9.550 8.900 9.260 474,714 +0.13(+1.42%)
Apr 04, 2024 9.630 9.900 9.110 9.130 627,341 -0.47(-4.90%)
Apr 03, 2024 9.330 9.660 9.230 9.600 563,535 +0.04(+0.42%)
Apr 02, 2024 9.280 9.600 9.060 9.560 472,240 +0.02(+0.21%)
Apr 01, 2024 9.180 9.840 9.180 9.540 568,444 +0.44(+4.84%)
Mar 28, 2024 9.100 0 -0.03(-0.33%)
Mar 27, 2024 9.030 9.280 8.840 9.130 344,250 +0.16(+1.78%)
Mar 26, 2024 9.370 9.400 8.740 8.970 952,249 -0.33(-3.55%)
Mar 25, 2024 9.590 10.05 9.300 9.300 1,047,927 -0.14(-1.48%)
Mar 22, 2024 8.700 9.690 8.600 9.440 1,053,694 +0.76(+8.76%)
Mar 21, 2024 8.290 8.840 8.100 8.680 867,461 +0.59(+7.29%)
Mar 20, 2024 7.600 8.190 7.380 8.090 949,788 +0.57(+7.58%)
Mar 19, 2024 7.600 7.780 7.380 7.520 522,096 -0.21(-2.72%)
Mar 18, 2024 8.820 8.870 7.670 7.730 1,346,310 -1.04(-11.86%)
Mar 15, 2024 8.490 9.150 8.240 8.770 4,247,951 +0.64(+7.87%)
Mar 14, 2024 9.220 10.30 8.000 8.130 1,849,244 +0.43(+5.58%)
Mar 13, 2024 7.520 7.780 7.380 7.700 821,010 +0.13(+1.72%)
Mar 12, 2024 7.810 7.980 7.440 7.570 478,848 -0.30(-3.81%)
Mar 11, 2024 7.140 7.990 7.140 7.870 902,568 +0.69(+9.61%)
Mar 08, 2024 7.220 7.490 7.140 7.180 377,058 -0.02(-0.28%)
Mar 07, 2024 7.370 7.530 7.130 7.200 411,646 -0.05(-0.69%)
Mar 06, 2024 6.840 7.310 6.770 7.250 528,497 +0.52(+7.73%)
Mar 05, 2024 6.990 7.020 6.650 6.730 568,107 -0.63(-8.56%)
Mar 04, 2024 7.670 7.680 7.270 7.360 690,385 -0.30(-3.92%)
Mar 01, 2024 7.580 7.850 7.250 7.660 1,025,516 +0.20(+2.68%)
Feb 29, 2024 6.680 7.460 6.640 7.460 1,265,671 +1.01(+15.66%)
Feb 28, 2024 6.280 6.600 6.120 6.450 555,458 +0.25(+4.03%)
Feb 27, 2024 5.980 6.270 5.980 6.200 523,853 +0.25(+4.20%)
Feb 26, 2024 5.800 5.990 5.640 5.950 359,441 +0.15(+2.59%)
Feb 23, 2024 5.730 5.870 5.530 5.800 407,049 +0.11(+1.93%)
Feb 22, 2024 5.860 5.860 5.660 5.690 304,130 -0.15(-2.57%)
Feb 21, 2024 5.810 5.930 5.710 5.840 301,730 +0.04(+0.69%)
Feb 20, 2024 6.210 6.220 5.720 5.800 480,055 -0.39(-6.30%)
Feb 16, 2024 6.190 0 +0.06(+0.98%)
Feb 15, 2024 6.130 6.260 5.870 6.130 391,957 +0.05(+0.82%)
Feb 14, 2024 5.780 6.120 5.710 6.080 527,816 +0.44(+7.80%)
Feb 13, 2024 5.950 5.950 5.540 5.640 446,268 -0.42(-6.93%)
Feb 12, 2024 5.700 6.160 5.680 6.060 699,820 +0.39(+6.88%)
Feb 09, 2024 5.510 5.690 5.480 5.670 205,975 +0.13(+2.35%)
Feb 08, 2024 5.480 5.640 5.330 5.540 228,652 +0.04(+0.73%)
Feb 07, 2024 5.520 5.550 5.380 5.500 478,778 +0.02(+0.36%)
Feb 06, 2024 5.200 5.560 5.190 5.480 498,389 +0.30(+5.79%)
Feb 05, 2024 5.500 5.550 5.170 5.180 555,386 -0.45(-7.99%)
Feb 02, 2024 5.710 5.710 5.540 5.630 368,001 -0.18(-3.10%)
Feb 01, 2024 5.900 5.980 5.670 5.810 448,675 -0.05(-0.85%)
Jan 31, 2024 6.030 6.120 5.860 5.860 1,437,667 -0.22(-3.62%)
Jan 30, 2024 6.310 6.360 6.010 6.080 445,634 -0.25(-3.95%)
Jan 29, 2024 6.210 6.330 5.990 6.330 414,692 +0.09(+1.44%)
Jan 26, 2024 6.190 6.380 6.130 6.240 305,791 +0.03(+0.48%)
Jan 25, 2024 6.450 6.450 6.140 6.210 491,687 -0.22(-3.42%)
Jan 24, 2024 6.350 6.700 6.320 6.430 615,037 +0.27(+4.38%)
Jan 23, 2024 6.360 6.540 6.130 6.160 348,475 -0.02(-0.32%)
Jan 22, 2024 5.950 6.330 5.840 6.180 480,272 +0.08(+1.31%)
Jan 19, 2024 6.520 6.520 5.750 6.100 877,786 -0.46(-7.01%)
Jan 18, 2024 6.890 6.930 6.520 6.560 293,813 -0.26(-3.81%)
Jan 17, 2024 6.910 6.910 6.690 6.820 359,820 -0.22(-3.12%)
Jan 16, 2024 7.330 7.390 6.990 7.040 437,036 -0.25(-3.43%)
Jan 15, 2024 7.360 7.360 7.190 7.290 126,988 -0.14(-1.88%)
Jan 12, 2024 7.250 7.520 7.250 7.430 324,907 +0.22(+3.05%)
Jan 11, 2024 7.810 7.810 7.200 7.210 720,920 -0.65(-8.27%)
Jan 10, 2024 7.980 8.010 7.790 7.860 269,644 -0.14(-1.75%)
Jan 09, 2024 8.100 8.170 7.980 8.000 235,350 -0.17(-2.08%)
Jan 08, 2024 8.080 8.200 7.970 8.170 210,616 +0.05(+0.62%)
Jan 05, 2024 8.090 8.160 7.980 8.120 276,448 -0.04(-0.49%)
Jan 04, 2024 8.170 8.270 8.090 8.160 308,813 -0.08(-0.97%)
Jan 03, 2024 8.270 8.300 8.090 8.240 420,499 -0.22(-2.60%)
Jan 02, 2024 8.450 8.660 8.400 8.460 303,031 -0.04(-0.47%)
Dec 29, 2023 8.500 0 -0.21(-2.41%)
Dec 28, 2023 8.910 9.050 8.650 8.710 387,123 -0.26(-2.90%)
Dec 27, 2023 8.930 9.170 8.780 8.970 397,955 +0.33(+3.82%)
Dec 22, 2023 8.640 0 +0.03(+0.35%)
Dec 21, 2023 8.390 8.790 8.380 8.610 426,921 +0.33(+3.99%)
Dec 20, 2023 8.840 8.840 8.260 8.280 553,870 -0.67(-7.49%)
Dec 19, 2023 8.800 9.020 8.800 8.950 377,466 +0.23(+2.64%)
Dec 18, 2023 9.100 9.140 8.660 8.720 376,444 -0.29(-3.22%)
Dec 15, 2023 8.900 9.520 8.900 9.010 602,999 +0.18(+2.04%)
Dec 14, 2023 8.870 9.080 8.610 8.830 531,273 +0.18(+2.08%)
Dec 13, 2023 7.910 8.680 7.900 8.650 543,544 +0.73(+9.22%)
Dec 12, 2023 8.270 8.270 7.900 7.920 394,830 -0.31(-3.77%)
Dec 11, 2023 8.900 8.900 8.200 8.230 693,931 -0.80(-8.86%)
Dec 08, 2023 8.860 9.170 8.860 9.030 662,471 +0.33(+3.79%)
Dec 07, 2023 8.720 8.900 8.540 8.700 282,533 -0.02(-0.23%)
Dec 06, 2023 8.500 9.010 8.470 8.720 439,369 +0.30(+3.56%)
Dec 05, 2023 8.630 8.830 8.420 8.420 403,284 -0.31(-3.55%)
Dec 04, 2023 8.730 8.830 8.620 8.730 311,309 -0.07(-0.80%)
Dec 01, 2023 8.710 9.020 8.560 8.800 378,627 +0.07(+0.80%)
Nov 30, 2023 9.010 9.020 8.680 8.730 599,218 -0.24(-2.68%)
Nov 29, 2023 8.880 9.140 8.830 8.970 355,072 +0.10(+1.13%)
Nov 28, 2023 9.000 9.200 8.740 8.870 390,770 -0.18(-1.99%)
Nov 27, 2023 9.510 9.580 9.010 9.050 404,489 -0.53(-5.53%)
Nov 24, 2023 9.480 9.810 9.480 9.580 172,184 +0.18(+1.91%)
Nov 23, 2023 9.520 9.530 9.390 9.400 46,735 -0.13(-1.36%)
Nov 22, 2023 9.670 9.770 9.370 9.530 203,315 -0.14(-1.45%)
Nov 21, 2023 10.04 10.05 9.570 9.670 244,323 -0.30(-3.01%)
Nov 20, 2023 9.910 10.22 9.900 9.970 269,120 +0.11(+1.12%)
Nov 17, 2023 9.590 10.01 9.420 9.860 341,529 +0.30(+3.14%)
Nov 16, 2023 10.38 10.40 9.520 9.560 427,922 -0.74(-7.18%)
Nov 15, 2023 10.30 10.75 10.10 10.30 400,499 +0.07(+0.68%)
Nov 14, 2023 10.10 10.36 9.950 10.23 313,317 +0.25(+2.51%)
Nov 13, 2023 10.12 10.12 9.550 9.980 408,075 -0.23(-2.25%)
Nov 10, 2023 9.790 10.21 9.670 10.21 377,363 +0.38(+3.87%)
Nov 09, 2023 10.32 10.36 9.770 9.830 326,149 -0.49(-4.75%)
Nov 08, 2023 10.04 10.39 9.910 10.32 459,484 +0.33(+3.30%)
Nov 07, 2023 9.740 10.18 9.600 9.990 321,037 +0.18(+1.83%)
Nov 06, 2023 10.21 10.33 9.680 9.810 258,579 -0.27(-2.68%)
Nov 03, 2023 9.670 10.23 9.670 10.08 460,778 +0.44(+4.56%)
Nov 02, 2023 9.100 9.680 9.100 9.640 537,517 +0.53(+5.82%)
Nov 01, 2023 9.210 9.280 8.920 9.110 548,348 -0.20(-2.15%)
Oct 31, 2023 9.200 9.560 9.100 9.310 1,288,888 +0.07(+0.76%)
Oct 30, 2023 9.600 9.750 9.210 9.240 333,365 -0.27(-2.84%)
Oct 27, 2023 9.480 9.910 9.450 9.510 479,933 +0.18(+1.93%)
Oct 26, 2023 9.350 9.620 9.290 9.330 475,516 -0.10(-1.06%)
Oct 25, 2023 9.270 9.770 9.240 9.430 457,071 +0.16(+1.73%)
Oct 24, 2023 8.970 9.380 8.950 9.270 599,561 +0.30(+3.34%)
Oct 23, 2023 9.310 9.350 8.650 8.970 713,497 -0.55(-5.78%)
Oct 20, 2023 9.600 9.770 9.170 9.520 444,534 -0.22(-2.26%)
Oct 19, 2023 11.02 11.06 9.630 9.740 497,800 -1.42(-12.72%)
Oct 18, 2023 12.26 12.26 11.13 11.16 541,686 -1.24(-10.00%)
Oct 17, 2023 12.26 12.71 12.19 12.40 323,778 -0.27(-2.13%)
Oct 16, 2023 11.91 12.68 11.60 12.67 494,394 +0.86(+7.28%)
Oct 13, 2023 13.08 13.10 11.72 11.81 796,038 -1.28(-9.78%)
Oct 12, 2023 13.48 13.49 12.94 13.09 462,123 -0.29(-2.17%)
Oct 11, 2023 14.46 14.46 13.07 13.38 646,962 -1.14(-7.85%)
Oct 10, 2023 15.14 15.22 14.38 14.52 682,372 -1.14(-7.28%)
Oct 06, 2023 15.66 0 +0.39(+2.55%)
Oct 05, 2023 16.49 17.00 13.80 15.27 1,067,653 -0.74(-4.62%)
Oct 04, 2023 14.12 16.51 13.90 16.01 482,035 -6.18(-27.85%)
Oct 03, 2023 21.65 22.22 21.60 22.19 386,067 +0.25(+1.14%)
Oct 02, 2023 22.79 22.79 21.37 21.94 661,313 -1.14(-4.94%)
Sep 29, 2023 23.51 25.36 22.89 23.08 1,056,761 -0.07(-0.30%)
Sep 28, 2023 22.02 23.28 21.88 23.15 404,388 +1.15(+5.23%)
Sep 27, 2023 23.39 23.39 21.81 22.00 581,795 -1.26(-5.42%)
Sep 26, 2023 23.70 24.10 23.14 23.26 355,380 -0.68(-2.84%)
Sep 25, 2023 23.76 23.97 23.74 23.94 207,656 -0.10(-0.42%)
Sep 22, 2023 24.60 24.88 24.01 24.04 260,792 -0.13(-0.54%)
Sep 21, 2023 24.18 24.38 23.85 24.17 320,429 -0.35(-1.43%)
Sep 20, 2023 25.59 25.59 24.51 24.52 399,110 -0.85(-3.35%)
Sep 19, 2023 27.33 27.33 25.34 25.37 416,684 -2.06(-7.51%)
Sep 18, 2023 28.34 28.88 27.38 27.43 462,400 -1.03(-3.62%)
Sep 15, 2023 26.98 28.56 26.97 28.46 891,650 +1.62(+6.04%)
Sep 14, 2023 26.30 26.87 26.00 26.84 312,135 +0.90(+3.47%)
Sep 13, 2023 26.17 26.65 25.69 25.94 308,759 +0.29(+1.13%)
Sep 12, 2023 26.05 27.19 25.48 25.65 457,629 -0.34(-1.31%)
Sep 11, 2023 24.90 26.71 24.87 25.99 829,386 +1.70(+7.00%)
Sep 08, 2023 24.70 24.70 24.04 24.29 181,038 -0.47(-1.90%)
Sep 07, 2023 24.77 24.88 24.35 24.76 188,132 -0.35(-1.39%)
Sep 06, 2023 25.72 25.76 25.03 25.11 186,572 -0.68(-2.64%)
Sep 05, 2023 25.16 26.09 25.16 25.79 251,225 +0.51(+2.02%)
Sep 01, 2023 25.28 0 +0.51(+2.06%)
Aug 31, 2023 24.96 25.05 24.54 24.77 368,151 -0.08(-0.32%)
Aug 30, 2023 24.68 24.85 24.46 24.85 210,899 +0.14(+0.57%)
Aug 29, 2023 23.98 24.78 23.67 24.71 263,371 +0.79(+3.30%)
Aug 28, 2023 23.48 24.01 23.37 23.92 251,957 +0.52(+2.22%)
Aug 25, 2023 23.45 23.63 22.97 23.40 191,465 -0.01(-0.04%)
Aug 24, 2023 23.78 23.78 23.23 23.41 279,161 -0.27(-1.14%)
Aug 23, 2023 22.94 23.68 22.86 23.68 259,758 +0.79(+3.45%)
Aug 22, 2023 23.67 23.68 22.85 22.89 259,167 -0.63(-2.68%)
Aug 21, 2023 22.40 23.67 22.37 23.52 410,065 +1.12(+5.00%)
Aug 18, 2023 22.18 22.44 21.80 22.40 400,255 -0.13(-0.58%)
Aug 17, 2023 23.09 23.09 22.49 22.53 277,904 -0.41(-1.79%)
Aug 16, 2023 23.47 23.54 22.92 22.94 335,804 -0.56(-2.38%)
Aug 15, 2023 24.25 24.28 23.48 23.50 405,635 -1.15(-4.67%)
Aug 14, 2023 24.18 24.96 24.14 24.65 303,079 +0.04(+0.16%)
Aug 11, 2023 24.71 24.84 24.04 24.61 463,399 -0.43(-1.72%)
Aug 10, 2023 25.57 25.83 24.64 25.04 525,562 -0.11(-0.44%)
Aug 09, 2023 25.16 25.23 24.84 25.15 220,102 +0.17(+0.68%)
Aug 08, 2023 25.08 25.11 24.76 24.98 474,215 -0.93(-3.59%)
Aug 04, 2023 25.91 0 +0.42(+1.65%)
Aug 03, 2023 25.67 25.83 25.46 25.49 188,709 -0.03(-0.12%)
Aug 02, 2023 25.51 25.74 24.94 25.52 453,127 -0.27(-1.05%)
Aug 01, 2023 26.38 26.58 25.74 25.79 253,801 -0.83(-3.12%)
Jul 31, 2023 25.80 26.67 25.60 26.62 554,631 +0.85(+3.30%)
Jul 28, 2023 25.48 25.96 25.40 25.77 228,388 +0.50(+1.98%)
Jul 27, 2023 26.02 26.07 25.25 25.27 331,033 -0.49(-1.90%)
Jul 26, 2023 25.68 25.97 25.54 25.76 342,325 +0.13(+0.51%)
Jul 25, 2023 25.77 26.16 25.61 25.63 332,004 +0.09(+0.35%)
Jul 24, 2023 26.12 26.13 25.54 25.54 487,572 -0.72(-2.74%)
Jul 21, 2023 27.26 27.32 26.20 26.26 555,061 -0.90(-3.31%)
Jul 20, 2023 27.60 27.60 26.93 27.16 313,719 -0.55(-1.98%)
Jul 19, 2023 28.19 28.33 27.62 27.71 272,772 -0.38(-1.35%)
Jul 18, 2023 27.91 28.66 27.88 28.09 382,794 +0.48(+1.74%)
Jul 17, 2023 26.98 28.00 26.78 27.61 246,370 +0.33(+1.21%)
Jul 14, 2023 27.36 27.43 26.84 27.28 259,900 -0.18(-0.66%)
Jul 13, 2023 27.52 27.73 27.38 27.46 305,181 +0.21(+0.77%)
Jul 12, 2023 28.11 28.12 27.20 27.25 308,774 -0.50(-1.80%)
Jul 11, 2023 28.00 28.09 27.51 27.75 255,493 -0.15(-0.54%)
Jul 10, 2023 26.51 27.93 26.37 27.90 417,502 +1.28(+4.81%)
Jul 07, 2023 26.66 27.20 26.52 26.62 296,420 -0.10(-0.37%)
Jul 06, 2023 26.88 26.98 26.19 26.72 354,004 -0.58(-2.12%)
Jul 05, 2023 27.17 27.47 26.74 27.30 313,000 -0.12(-0.44%)
Jul 04, 2023 27.00 27.43 26.87 27.42 154,198 +0.61(+2.28%)
Jun 30, 2023 26.81 0 +1.03(+4.00%)
Jun 29, 2023 25.73 26.36 25.65 25.78 458,661 +0.10(+0.39%)
Jun 28, 2023 26.68 26.74 25.53 25.68 583,047 -1.17(-4.36%)
Jun 27, 2023 26.68 26.86 26.41 26.85 161,158 +0.30(+1.13%)
Jun 26, 2023 26.50 27.21 26.50 26.55 215,371 +0.00(+0.00%)
Jun 23, 2023 26.62 26.71 26.42 26.55 257,823 -0.52(-1.92%)
Jun 22, 2023 26.70 27.11 26.30 27.07 232,221 +0.25(+0.93%)
Jun 21, 2023 27.27 27.27 26.64 26.82 253,843 -0.68(-2.47%)
Jun 20, 2023 27.58 27.84 26.82 27.50 407,709 -0.55(-1.96%)
Jun 19, 2023 27.54 28.05 27.46 28.05 112,924 +0.44(+1.59%)
Jun 16, 2023 28.00 28.05 27.47 27.61 751,255 -0.25(-0.90%)
Jun 15, 2023 27.70 27.98 27.22 27.86 308,034 +0.28(+1.02%)
May 08, 2023 26.84 27.74 26.46 27.58 790,743 +0.94(+3.53%)
May 05, 2023 25.75 26.70 25.70 26.64 728,129 +1.27(+5.01%)
May 04, 2023 25.77 25.97 25.20 25.37 467,633 -0.45(-1.74%)
May 03, 2023 25.95 26.53 25.71 25.82 439,363 -0.04(-0.15%)
May 02, 2023 26.19 26.40 25.52 25.86 409,277 -0.36(-1.37%)
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.