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

Lithium Americas Corp (TSX: LAC )

5.910 -0.190 (-3.11%)
Streaming Delayed Price Updated: 12:54 PM 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 (%)
Nov 29, 2019 3.950 3.950 3.820 3.880 36,048 +0.02(+0.52%)
Nov 28, 2019 3.820 3.890 3.800 3.860 38,495 +0.04(+1.05%)
Nov 27, 2019 3.770 3.840 3.770 3.820 47,074 +0.05(+1.33%)
Nov 26, 2019 3.850 3.850 3.770 3.770 29,842 -0.08(-2.08%)
Nov 25, 2019 3.800 3.990 3.770 3.850 142,428 +0.11(+2.94%)
Nov 22, 2019 3.600 3.740 3.600 3.740 95,677 +0.03(+0.81%)
Nov 21, 2019 3.810 3.810 3.710 3.710 69,958 -0.15(-3.89%)
Nov 20, 2019 3.750 3.860 3.740 3.860 43,272 +0.02(+0.52%)
Nov 19, 2019 3.810 3.850 3.730 3.840 85,986 +0.03(+0.79%)
Nov 18, 2019 3.920 3.920 3.810 3.810 30,904 -0.11(-2.81%)
Nov 15, 2019 3.960 3.990 3.890 3.920 63,010 +0.03(+0.77%)
Nov 14, 2019 3.700 3.910 3.700 3.890 57,701 +0.08(+2.10%)
Nov 13, 2019 3.850 3.890 3.750 3.810 95,271 -0.07(-1.80%)
Nov 12, 2019 3.980 4.000 3.860 3.880 77,542 -0.07(-1.77%)
Nov 11, 2019 3.990 3.990 3.850 3.950 78,308 +0.00(+0.00%)
Nov 08, 2019 4.050 4.050 3.910 3.950 54,983 -0.03(-0.75%)
Nov 07, 2019 4.010 4.060 3.920 3.980 85,719 -0.04(-1.00%)
Nov 06, 2019 4.000 4.090 3.990 4.020 36,975 -0.08(-1.95%)
Nov 05, 2019 4.000 4.100 3.940 4.100 90,049 +0.09(+2.24%)
Nov 04, 2019 4.010 4.080 3.970 4.010 85,837 -0.03(-0.74%)
Nov 01, 2019 3.940 4.050 3.880 4.040 33,638 +0.15(+3.86%)
Oct 31, 2019 3.990 4.010 3.670 3.890 222,155 -0.14(-3.47%)
Oct 30, 2019 4.100 4.100 3.940 4.030 74,707 -0.09(-2.18%)
Oct 29, 2019 4.100 4.120 4.040 4.120 40,282 +0.02(+0.49%)
Oct 28, 2019 4.060 4.140 4.040 4.100 65,969 +0.04(+0.99%)
Oct 25, 2019 4.170 4.170 4.050 4.060 54,328 -0.05(-1.22%)
Oct 24, 2019 4.090 4.230 4.050 4.110 68,486 +0.04(+0.98%)
Oct 23, 2019 3.940 4.090 3.900 4.070 53,669 +0.12(+3.04%)
Oct 22, 2019 3.930 3.950 3.880 3.950 54,580 +0.05(+1.28%)
Oct 21, 2019 3.970 4.010 3.850 3.900 68,117 -0.05(-1.27%)
Oct 18, 2019 3.900 4.010 3.900 3.950 38,922 +0.03(+0.77%)
Oct 17, 2019 3.950 3.980 3.870 3.920 24,202 +0.00(+0.00%)
Oct 16, 2019 3.970 4.000 3.910 3.920 33,763 -0.08(-2.00%)
Oct 15, 2019 4.050 4.050 4.000 4.000 27,788 -0.02(-0.50%)
Oct 11, 2019 4.020 4.020 4.020 0 +0.01(+0.25%)
Oct 10, 2019 4.010 4.110 3.990 4.010 35,125 -0.05(-1.23%)
Oct 09, 2019 4.160 4.170 4.040 4.060 67,576 -0.07(-1.69%)
Oct 08, 2019 4.110 4.150 4.080 4.130 23,041 +0.00(+0.00%)
Oct 07, 2019 4.110 4.150 4.020 4.130 55,394 +0.05(+1.23%)
Oct 04, 2019 4.040 4.130 4.040 4.080 19,100 +0.02(+0.49%)
Oct 03, 2019 4.030 4.150 4.000 4.060 51,444 +0.02(+0.50%)
Oct 02, 2019 3.950 4.040 3.950 4.040 48,107 +0.04(+1.00%)
Oct 01, 2019 4.200 4.200 3.970 4.000 98,322 -0.06(-1.48%)
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%)
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.