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

Lithium Americas Corp (TSX: LAC )

6.000 -0.250 (-4.00%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 15, 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 (%)
May 14, 2024 6.080 6.290 6.080 6.250 1,127,114 +0.22(+3.65%)
May 13, 2024 6.040 6.340 6.020 6.030 1,223,115 +0.07(+1.17%)
May 10, 2024 6.130 6.180 5.960 5.960 618,247 -0.11(-1.81%)
May 09, 2024 5.940 6.160 5.940 6.070 675,722 +0.12(+2.02%)
May 08, 2024 6.130 6.140 5.940 5.950 1,135,578 -0.29(-4.65%)
May 07, 2024 6.090 6.270 6.030 6.240 1,012,361 +0.16(+2.63%)
May 06, 2024 6.070 6.300 6.000 6.080 646,198 -0.03(-0.49%)
May 03, 2024 6.180 6.300 6.090 6.110 357,374 -0.04(-0.65%)
May 02, 2024 6.010 6.200 5.900 6.150 469,998 +0.14(+2.33%)
May 01, 2024 6.050 6.190 5.870 6.010 726,131 -0.09(-1.48%)
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%)
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.