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

Lithium Americas Corp (TSX: LAC )

5.990 -0.260 (-4.16%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2018 4.760 5.150 4.760 5.010 208,169 +0.28(+5.92%)
Jul 30, 2018 5.240 5.260 4.580 4.730 359,529 -0.51(-9.73%)
Jul 27, 2018 5.610 5.620 5.180 5.240 206,076 -0.35(-6.26%)
Jul 26, 2018 5.490 5.680 5.490 5.590 102,666 +0.00(+0.00%)
Jul 25, 2018 6.000 6.000 5.535 5.590 281,995 -0.35(-5.89%)
Jul 24, 2018 5.900 6.100 5.890 5.940 128,261 -0.04(-0.67%)
Jul 23, 2018 6.040 6.120 5.940 5.980 121,757 -0.09(-1.48%)
Jul 20, 2018 6.390 6.430 6.050 6.070 167,381 -0.30(-4.71%)
Jul 19, 2018 6.520 6.590 6.350 6.370 93,721 -0.17(-2.60%)
Jul 18, 2018 6.750 6.690 6.530 6.540 121,700 -0.15(-2.24%)
Jul 17, 2018 6.680 6.750 6.630 6.690 57,977 +0.02(+0.30%)
Jul 16, 2018 6.850 6.850 6.570 6.670 124,660 -0.13(-1.91%)
Jul 13, 2018 6.790 6.850 6.760 6.800 103,297 +0.05(+0.74%)
Jul 12, 2018 6.760 6.850 6.750 6.750 106,784 -0.08(-1.17%)
Jul 11, 2018 6.900 6.900 6.760 6.830 94,481 -0.07(-1.01%)
Jul 10, 2018 6.850 6.930 6.810 6.900 84,710 +0.06(+0.88%)
Jul 09, 2018 6.890 6.890 6.800 6.840 45,663 +0.00(+0.00%)
Jul 06, 2018 6.850 6.910 6.780 6.840 69,587 +0.00(+0.00%)
Jul 05, 2018 7.050 7.090 6.800 6.840 143,129 -0.17(-2.43%)
Jul 04, 2018 7.000 7.100 6.990 7.010 36,237 +0.01(+0.14%)
Jul 03, 2018 7.040 7.130 6.950 7.000 71,532 -0.03(-0.43%)
Jun 29, 2018 7.030 7.030 7.030 0 +0.09(+1.30%)
Jun 28, 2018 7.050 7.100 6.880 6.940 152,679 -0.16(-2.25%)
Jun 27, 2018 7.250 7.300 7.050 7.100 78,741 -0.06(-0.84%)
Jun 26, 2018 7.210 7.400 7.060 7.160 74,288 +0.00(+0.00%)
Jun 25, 2018 7.550 7.650 7.090 7.160 182,003 -0.38(-5.04%)
Jun 22, 2018 7.340 7.600 7.310 7.540 260,754 +0.31(+4.29%)
Jun 21, 2018 6.920 7.260 6.920 7.230 190,432 +0.22(+3.14%)
Jun 20, 2018 7.100 7.240 7.000 7.010 112,897 -0.09(-1.27%)
Jun 19, 2018 7.330 7.330 6.880 7.100 142,210 -0.20(-2.74%)
Jun 18, 2018 6.790 7.300 6.630 7.300 198,209 +0.55(+8.15%)
Jun 15, 2018 6.830 6.600 6.750 306,942 -0.03(-0.44%)
Jun 14, 2018 6.870 6.960 6.770 6.780 203,734 -0.06(-0.88%)
Jun 13, 2018 6.950 7.020 6.780 6.840 196,222 -0.12(-1.72%)
Jun 12, 2018 7.150 7.180 6.940 6.960 238,549 -0.16(-2.25%)
Jun 11, 2018 7.360 7.500 7.120 7.120 153,419 -0.21(-2.86%)
Jun 08, 2018 7.410 7.760 7.300 7.330 286,186 -0.16(-2.14%)
Jun 07, 2018 7.360 7.560 7.210 7.490 149,892 +0.23(+3.17%)
Jun 06, 2018 7.430 7.430 7.090 7.260 159,120 -0.12(-1.63%)
Jun 05, 2018 7.000 7.400 7.000 7.380 201,605 +0.42(+6.03%)
Jun 04, 2018 7.200 7.200 6.960 6.960 87,286 -0.07(-1.00%)
Jun 01, 2018 6.900 7.100 6.820 7.030 103,312 +0.16(+2.33%)
May 31, 2018 7.120 7.140 6.850 6.870 180,456 -0.18(-2.55%)
May 30, 2018 6.900 7.165 6.870 7.050 93,591 +0.17(+2.47%)
May 29, 2018 7.190 7.190 6.830 6.880 203,157 -0.17(-2.41%)
May 28, 2018 7.220 7.250 6.910 7.050 72,975 -0.11(-1.54%)
May 25, 2018 7.270 7.510 7.100 7.160 240,885 -0.16(-2.19%)
May 24, 2018 7.540 7.640 7.190 7.320 204,574 -0.15(-2.01%)
May 23, 2018 7.700 7.810 7.370 7.470 166,627 -0.26(-3.36%)
May 22, 2018 8.250 8.250 7.630 7.730 376,377 -0.59(-7.09%)
May 18, 2018 8.320 8.320 8.320 0 -0.10(-1.19%)
May 17, 2018 8.740 8.850 8.360 8.420 454,676 -0.16(-1.86%)
May 16, 2018 7.790 8.620 7.760 8.580 708,706 +0.88(+11.43%)
May 15, 2018 7.030 7.790 6.920 7.700 440,122 +0.70(+10.00%)
May 14, 2018 7.180 7.370 6.950 7.000 307,348 +0.01(+0.14%)
May 11, 2018 6.900 7.140 6.900 6.990 279,007 +0.09(+1.30%)
May 10, 2018 6.520 6.970 6.520 6.900 286,183 +0.41(+6.32%)
May 09, 2018 6.630 6.780 6.460 6.490 89,306 -0.10(-1.52%)
May 08, 2018 6.920 6.920 6.570 6.590 144,383 -0.31(-4.49%)
May 07, 2018 6.910 7.110 6.810 6.900 230,051 +0.10(+1.47%)
May 04, 2018 6.430 6.800 6.410 6.800 229,072 +0.37(+5.75%)
May 03, 2018 6.550 6.690 6.410 6.430 203,461 -0.12(-1.83%)
May 02, 2018 6.570 6.690 6.550 6.550 138,015 -0.03(-0.46%)
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.