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

Lithium Americas Corp (NY: LAC )

4.360 -0.090 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2020 10.00 10.19 9.220 9.610 1,902,400 -0.50(-4.95%)
Oct 29, 2020 9.320 10.35 9.310 10.11 2,945,132 +0.86(+9.30%)
Oct 28, 2020 9.500 9.770 9.230 9.250 2,245,780 -0.74(-7.41%)
Oct 27, 2020 10.62 10.72 9.860 9.990 2,538,337 -0.46(-4.40%)
Oct 26, 2020 10.43 11.14 10.22 10.45 2,071,122 -0.17(-1.60%)
Oct 23, 2020 10.93 11.20 10.46 10.62 1,760,000 -0.17(-1.58%)
Oct 22, 2020 10.70 11.30 10.56 10.79 2,197,759 -0.21(-1.91%)
Oct 21, 2020 12.23 12.43 10.81 11.00 5,059,125 -1.52(-12.14%)
Oct 20, 2020 12.88 13.38 12.37 12.52 3,672,024 -0.30(-2.34%)
Oct 19, 2020 12.26 13.68 12.13 12.82 6,916,797 +0.82(+6.83%)
Oct 16, 2020 12.76 13.08 11.92 12.00 2,804,000 -0.74(-5.81%)
Oct 15, 2020 12.56 12.81 12.10 12.74 2,441,436 -0.34(-2.60%)
Oct 14, 2020 13.30 13.52 12.75 13.08 2,351,923 -0.02(-0.15%)
Oct 13, 2020 12.86 13.63 12.80 13.10 4,275,919 +0.38(+2.99%)
Oct 12, 2020 14.30 14.40 12.61 12.72 6,164,518 -1.72(-11.91%)
Oct 09, 2020 14.80 14.90 14.01 14.44 4,570,500 -0.34(-2.30%)
Oct 08, 2020 15.27 15.34 14.27 14.78 4,278,291 -0.03(-0.20%)
Oct 07, 2020 14.57 15.71 14.16 14.81 8,542,542 +1.02(+7.40%)
Oct 06, 2020 15.87 15.99 13.60 13.79 14,055,853 -2.07(-13.05%)
Oct 05, 2020 16.20 16.97 15.52 15.86 17,919,216 +1.16(+7.89%)
Oct 02, 2020 11.40 15.30 11.36 14.70 27,109,600 +2.20(+17.60%)
Oct 01, 2020 12.25 12.87 11.74 12.50 10,150,233 +1.11(+9.75%)
Sep 30, 2020 10.59 12.93 10.47 11.39 15,618,064 +0.78(+7.35%)
Sep 29, 2020 9.850 10.83 9.670 10.61 8,911,279 +0.11(+1.05%)
Sep 28, 2020 10.11 11.15 9.410 10.50 17,275,604 +1.96(+22.95%)
Sep 25, 2020 7.100 8.940 7.090 8.540 7,711,400 +1.36(+18.94%)
Sep 24, 2020 6.750 7.570 6.710 7.180 3,127,305 +0.09(+1.27%)
Sep 23, 2020 8.520 8.560 7.000 7.090 6,481,121 -1.95(-21.57%)
Sep 22, 2020 9.870 9.910 8.630 9.040 4,508,910 -0.79(-8.04%)
Sep 21, 2020 10.34 10.52 9.100 9.830 5,065,037 -0.48(-4.66%)
Sep 18, 2020 9.860 11.22 9.540 10.31 9,506,000 +0.79(+8.30%)
Sep 17, 2020 8.790 9.530 8.560 9.520 2,153,646 +0.46(+5.08%)
Sep 16, 2020 9.040 9.710 8.780 9.060 4,451,782 +0.27(+3.07%)
Sep 15, 2020 8.360 9.190 8.290 8.790 4,913,600 +0.64(+7.85%)
Sep 14, 2020 7.190 8.220 7.140 8.150 3,161,794 +1.14(+16.26%)
Sep 11, 2020 7.150 7.260 6.950 7.010 630,600 -0.09(-1.27%)
Sep 10, 2020 7.340 7.440 7.040 7.100 597,741 -0.11(-1.53%)
Sep 09, 2020 7.330 7.545 7.110 7.210 654,996 +0.11(+1.55%)
Sep 08, 2020 7.000 7.400 6.910 7.100 794,821 -0.18(-2.47%)
Sep 04, 2020 7.160 7.362 6.690 7.280 1,380,500 +0.05(+0.69%)
Sep 03, 2020 7.730 7.730 7.140 7.230 1,484,226 -0.62(-7.90%)
Sep 02, 2020 7.980 7.980 7.470 7.850 929,148 -0.09(-1.13%)
Sep 01, 2020 7.900 8.030 7.610 7.940 1,266,856 +0.04(+0.51%)
Aug 31, 2020 7.640 8.240 7.410 7.900 2,065,176 +0.51(+6.90%)
Aug 28, 2020 7.000 7.640 6.990 7.390 1,371,300 +0.46(+6.64%)
Aug 27, 2020 7.020 7.190 6.790 6.930 802,524 -0.15(-2.12%)
Aug 26, 2020 6.740 7.390 6.610 7.080 1,724,260 +0.39(+5.83%)
Aug 25, 2020 6.900 6.960 6.300 6.690 2,009,447 -0.26(-3.74%)
Aug 24, 2020 7.780 7.860 6.850 6.950 2,010,323 -0.73(-9.51%)
Aug 21, 2020 7.710 7.760 7.330 7.680 1,673,300 -0.07(-0.90%)
Aug 20, 2020 8.120 8.160 7.610 7.750 2,052,436 -0.41(-5.02%)
Aug 19, 2020 7.590 8.180 7.510 8.160 2,268,702 +0.56(+7.37%)
Aug 18, 2020 9.150 9.150 7.450 7.600 4,610,805 -1.38(-15.37%)
Aug 17, 2020 8.230 9.100 8.150 8.980 3,136,023 +1.08(+13.67%)
Aug 14, 2020 7.530 7.980 7.360 7.900 1,401,200 +0.56(+7.63%)
Aug 13, 2020 7.120 7.400 7.080 7.340 692,858 +0.23(+3.23%)
Aug 12, 2020 7.450 7.580 7.060 7.110 892,722 -0.26(-3.53%)
Aug 11, 2020 7.380 7.650 7.150 7.370 1,127,769 +0.11(+1.52%)
Aug 10, 2020 7.120 7.350 7.040 7.260 687,200 +0.19(+2.69%)
Aug 07, 2020 7.150 7.200 6.790 7.070 864,000 -0.07(-0.98%)
Aug 06, 2020 7.180 7.480 7.060 7.140 995,275 +0.08(+1.13%)
Aug 05, 2020 6.850 7.320 6.850 7.060 1,168,022 +0.31(+4.59%)
Aug 04, 2020 6.280 6.890 6.220 6.750 1,102,166 +0.50(+8.00%)
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.