Lithium Americas Corp (NY: LAC )

2.340 -0.080 (-3.31%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 2.410 2.470 2.360 2.420 2,516,920 +0.04(+1.68%)
Sep 16, 2024 2.380 2.420 2.280 2.380 2,660,692 -0.01(-0.42%)
Sep 13, 2024 2.500 2.520 2.350 2.390 3,156,922 -0.08(-3.24%)
Sep 12, 2024 2.360 2.515 2.360 2.470 3,949,977 +0.13(+5.56%)
Sep 11, 2024 2.440 2.520 2.310 2.340 5,405,614 +0.13(+5.88%)
Sep 10, 2024 2.190 2.230 2.110 2.210 2,958,611 +0.03(+1.38%)
Sep 09, 2024 2.250 2.295 2.180 2.180 1,929,657 -0.06(-2.68%)
Sep 06, 2024 2.300 2.320 2.200 2.240 2,024,361 -0.07(-3.03%)
Sep 05, 2024 2.380 2.390 2.310 2.310 1,566,655 -0.05(-2.12%)
Sep 04, 2024 2.270 2.430 2.270 2.360 2,659,586 +0.09(+3.96%)
Sep 03, 2024 2.420 2.430 2.240 2.270 4,514,079 -0.18(-7.35%)
Aug 30, 2024 2.610 2.650 2.410 2.450 4,280,334 -0.14(-5.41%)
Aug 29, 2024 2.590 2.655 2.542 2.590 1,995,153 +0.05(+1.97%)
Aug 28, 2024 2.630 2.640 2.480 2.540 3,010,947 -0.10(-3.79%)
Aug 27, 2024 2.740 2.740 2.630 2.640 1,904,897 -0.12(-4.35%)
Aug 26, 2024 2.780 2.790 2.690 2.760 2,067,690 +0.04(+1.47%)
Aug 23, 2024 2.680 2.840 2.670 2.720 3,534,667 +0.08(+3.03%)
Aug 22, 2024 2.800 2.850 2.630 2.640 3,483,600 -0.16(-5.71%)
Aug 21, 2024 2.570 2.820 2.540 2.800 5,607,114 +0.28(+11.11%)
Aug 20, 2024 2.650 2.700 2.475 2.520 2,869,219 -0.11(-4.18%)
Aug 19, 2024 2.620 2.690 2.570 2.630 4,061,181 +0.06(+2.33%)
Aug 16, 2024 2.360 2.600 2.360 2.570 5,176,606 +0.18(+7.53%)
Aug 15, 2024 2.250 2.425 2.240 2.390 3,619,387 +0.18(+8.14%)
Aug 14, 2024 2.310 2.350 2.180 2.210 2,808,882 -0.11(-4.74%)
Aug 13, 2024 2.140 2.340 2.140 2.320 3,261,562 +0.19(+8.92%)
Aug 12, 2024 2.210 2.240 2.130 2.130 2,390,428 -0.06(-2.74%)
Aug 09, 2024 2.300 2.310 2.190 2.190 1,996,573 -0.09(-3.95%)
Aug 08, 2024 2.260 2.310 2.230 2.280 2,570,705 +0.05(+2.24%)
Aug 07, 2024 2.370 2.390 2.220 2.230 2,442,419 -0.06(-2.62%)
Aug 06, 2024 2.310 2.380 2.220 2.290 2,451,473 -0.02(-0.87%)
Aug 05, 2024 2.130 2.310 2.020 2.310 4,213,906 -0.09(-3.75%)
Aug 02, 2024 2.510 2.530 2.380 2.400 4,267,533 -0.15(-5.88%)
Aug 01, 2024 2.720 2.770 2.540 2.550 3,408,076 -0.16(-5.90%)
Jul 31, 2024 2.630 2.790 2.628 2.710 3,269,862 +0.11(+4.23%)
Jul 30, 2024 2.680 2.736 2.570 2.600 2,986,723 -0.11(-4.06%)
Jul 29, 2024 2.840 2.850 2.620 2.710 3,250,048 -0.12(-4.24%)
Jul 26, 2024 2.800 2.830 2.720 2.830 2,912,052 +0.10(+3.66%)
Jul 25, 2024 2.650 2.775 2.570 2.730 3,991,222 +0.07(+2.63%)
Jul 24, 2024 2.810 2.840 2.650 2.660 2,827,419 -0.17(-6.01%)
Jul 23, 2024 2.830 2.830 2.740 2.830 2,281,773 -0.02(-0.70%)
Jul 22, 2024 2.880 2.922 2.675 2.850 4,440,252 +0.01(+0.35%)
Jul 19, 2024 2.880 2.890 2.770 2.840 2,764,045 -0.02(-0.70%)
Jul 18, 2024 3.040 3.070 2.830 2.860 4,274,809 -0.18(-5.92%)
Jul 17, 2024 3.190 3.230 2.970 3.040 5,937,682 -0.17(-5.30%)
Jul 16, 2024 2.960 3.270 2.910 3.210 8,964,842 +0.31(+10.69%)
Jul 15, 2024 2.790 2.960 2.680 2.900 6,875,839 +0.14(+5.07%)
Jul 12, 2024 2.730 2.800 2.690 2.760 5,219,150 +0.05(+1.85%)
Jul 11, 2024 2.640 2.710 2.590 2.710 3,613,881 +0.13(+5.04%)
Jul 10, 2024 2.550 2.610 2.530 2.580 2,979,191 +0.04(+1.57%)
Jul 09, 2024 2.640 2.640 2.490 2.540 4,969,947 -0.10(-3.79%)
Jul 08, 2024 2.670 2.720 2.620 2.640 2,719,168 -0.01(-0.38%)
Jul 05, 2024 2.740 2.740 2.610 2.650 2,875,890 -0.05(-1.85%)
Jul 03, 2024 2.560 2.730 2.550 2.700 3,184,929 +0.17(+6.72%)
Jul 02, 2024 2.650 2.715 2.510 2.530 4,343,237 -0.12(-4.53%)
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.