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

Lithium Americas Corp (TSX: LAC )

5.520 -0.040 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 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 28, 2024 5.490 5.600 5.480 5.520 227,521 -0.04(-0.72%)
Nov 27, 2024 5.520 5.740 5.520 5.560 1,216,072 +0.01(+0.18%)
Nov 26, 2024 5.610 5.620 5.390 5.550 721,144 -0.13(-2.29%)
Nov 25, 2024 5.650 5.770 5.460 5.680 817,710 +0.11(+1.97%)
Nov 22, 2024 5.370 5.580 5.330 5.570 626,168 +0.14(+2.58%)
Nov 21, 2024 5.060 5.500 5.060 5.430 1,031,720 +0.30(+5.85%)
Nov 20, 2024 5.200 5.250 5.030 5.130 656,751 -0.07(-1.35%)
Nov 19, 2024 5.000 5.330 4.980 5.200 586,748 +0.09(+1.76%)
Nov 18, 2024 5.280 5.300 5.050 5.110 595,751 -0.13(-2.48%)
Nov 15, 2024 5.480 5.480 5.080 5.240 1,197,550 -0.21(-3.85%)
Nov 14, 2024 5.930 5.950 5.400 5.450 1,760,108 -0.48(-8.09%)
Nov 13, 2024 5.850 6.290 5.850 5.930 2,376,399 +0.20(+3.49%)
Nov 12, 2024 5.880 6.210 5.650 5.730 1,561,286 -0.14(-2.39%)
Nov 11, 2024 5.440 5.890 5.220 5.870 1,414,382 +0.39(+7.12%)
Nov 08, 2024 5.620 5.630 5.250 5.480 1,280,586 -0.22(-3.86%)
Nov 07, 2024 5.490 5.930 5.410 5.700 1,286,564 +0.20(+3.64%)
Nov 06, 2024 5.550 5.730 5.230 5.500 1,701,451 -0.28(-4.84%)
Nov 05, 2024 5.840 5.940 5.610 5.780 1,125,447 -0.07(-1.20%)
Nov 04, 2024 5.880 6.120 5.590 5.850 1,065,524 -0.10(-1.68%)
Nov 01, 2024 5.870 6.260 5.770 5.950 1,961,843 +0.29(+5.12%)
Oct 31, 2024 5.600 5.900 5.420 5.660 2,481,722 -0.06(-1.05%)
Oct 30, 2024 6.260 6.260 5.620 5.720 1,966,628 -0.59(-9.35%)
Oct 29, 2024 6.300 7.220 5.910 6.310 4,595,236 +0.54(+9.36%)
Oct 28, 2024 5.290 5.900 5.120 5.770 2,066,722 +0.68(+13.36%)
Oct 25, 2024 4.790 5.170 4.760 5.090 1,547,334 +0.35(+7.38%)
Oct 24, 2024 4.460 4.870 4.460 4.740 1,816,522 +0.32(+7.24%)
Oct 23, 2024 4.540 4.600 4.290 4.420 1,114,777 -0.16(-3.49%)
Oct 22, 2024 4.110 4.640 4.110 4.580 1,582,612 +0.43(+10.36%)
Oct 21, 2024 4.300 4.310 4.010 4.150 1,593,358 -0.17(-3.94%)
Oct 18, 2024 4.540 4.580 4.210 4.320 1,567,018 -0.15(-3.36%)
Oct 17, 2024 4.970 5.030 4.240 4.470 3,417,646 -0.05(-1.11%)
Oct 16, 2024 4.270 4.700 3.870 4.520 3,599,303 +0.82(+22.16%)
Oct 15, 2024 3.900 3.900 3.670 3.700 1,019,548 -0.29(-7.27%)
Oct 11, 2024 3.990 0 +0.33(+9.02%)
Oct 10, 2024 3.700 3.730 3.620 3.660 317,060 -0.04(-1.08%)
Oct 09, 2024 3.810 3.860 3.660 3.700 955,933 +0.03(+0.82%)
Oct 08, 2024 3.980 3.990 3.610 3.670 1,110,677 -0.34(-8.48%)
Oct 07, 2024 3.880 4.170 3.780 4.010 1,196,098 +0.36(+9.86%)
Oct 04, 2024 3.570 3.680 3.480 3.650 692,628 +0.24(+7.04%)
Oct 03, 2024 3.470 3.480 3.350 3.410 350,793 -0.07(-2.01%)
Oct 02, 2024 3.450 3.600 3.370 3.480 389,547 +0.01(+0.29%)
Oct 01, 2024 3.650 3.730 3.430 3.470 385,210 -0.18(-4.93%)
Sep 30, 2024 3.710 3.820 3.580 3.650 543,870 +0.06(+1.67%)
Sep 27, 2024 3.710 3.780 3.560 3.590 495,010 -0.06(-1.64%)
Sep 26, 2024 3.350 3.660 3.350 3.650 1,230,401 +0.37(+11.28%)
Sep 25, 2024 3.310 3.340 3.250 3.280 295,822 -0.03(-0.91%)
Sep 24, 2024 3.220 3.380 3.210 3.310 818,263 +0.16(+5.08%)
Sep 23, 2024 3.120 3.210 3.090 3.150 386,806 +0.04(+1.29%)
Sep 20, 2024 3.240 3.240 3.110 3.110 648,172 -0.16(-4.89%)
Sep 19, 2024 3.320 3.360 3.210 3.270 451,186 +0.06(+1.87%)
Sep 18, 2024 3.310 3.440 3.190 3.210 489,929 -0.10(-3.02%)
Sep 17, 2024 3.250 3.350 3.220 3.310 337,042 +0.09(+2.80%)
Sep 16, 2024 3.250 3.280 3.100 3.220 325,689 -0.02(-0.62%)
Sep 13, 2024 3.390 3.430 3.200 3.240 371,004 -0.11(-3.28%)
Sep 12, 2024 3.230 3.410 3.220 3.350 794,131 +0.18(+5.68%)
Sep 11, 2024 3.290 3.420 3.150 3.170 669,159 +0.14(+4.62%)
Sep 10, 2024 2.960 3.030 2.870 3.030 497,443 +0.08(+2.71%)
Sep 09, 2024 3.060 3.120 2.950 2.950 467,708 -0.10(-3.28%)
Sep 06, 2024 3.100 3.130 2.990 3.050 200,052 -0.07(-2.24%)
Sep 05, 2024 3.180 3.220 3.120 3.120 159,938 -0.06(-1.89%)
Sep 04, 2024 3.060 3.290 3.060 3.180 276,255 +0.12(+3.92%)
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.