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

Lithium Americas Corp (NY: LAC )

3.880 +0.230 (+6.30%)
Official Closing Price Updated: 4:10 PM EST, Nov 21, 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 20, 2024 3.730 3.750 3.580 3.650 4,169,065 -0.09(-2.41%)
Nov 19, 2024 3.600 3.810 3.560 3.740 5,272,595 +0.12(+3.31%)
Nov 18, 2024 3.730 3.770 3.590 3.620 5,146,791 -0.10(-2.69%)
Nov 15, 2024 3.910 3.940 3.610 3.720 8,528,311 -0.15(-3.88%)
Nov 14, 2024 4.240 4.290 3.840 3.870 9,679,672 -0.35(-8.29%)
Nov 13, 2024 4.200 4.500 4.175 4.220 13,581,751 +0.13(+3.18%)
Nov 12, 2024 4.220 4.450 4.050 4.090 10,665,252 -0.14(-3.31%)
Nov 11, 2024 3.880 4.230 3.730 4.230 12,119,302 +0.31(+7.91%)
Nov 08, 2024 4.060 4.060 3.760 3.920 9,666,366 -0.17(-4.16%)
Nov 07, 2024 3.960 4.290 3.900 4.090 8,375,641 +0.14(+3.54%)
Nov 06, 2024 4.000 4.120 3.750 3.950 13,540,548 -0.22(-5.28%)
Nov 05, 2024 4.230 4.280 4.050 4.170 7,917,948 -0.03(-0.71%)
Nov 04, 2024 4.180 4.410 4.015 4.200 9,589,424 -0.07(-1.64%)
Nov 01, 2024 4.230 4.490 4.141 4.270 12,087,441 +0.19(+4.66%)
Oct 31, 2024 4.060 4.260 3.900 4.080 9,844,630 -0.03(-0.73%)
Oct 30, 2024 4.500 4.515 4.040 4.110 16,743,377 -0.40(-8.87%)
Oct 29, 2024 4.540 5.200 4.250 4.510 45,404,228 +0.37(+8.94%)
Oct 28, 2024 3.790 4.250 3.675 4.140 23,974,700 +0.46(+12.50%)
Oct 25, 2024 3.450 3.720 3.430 3.680 14,797,133 +0.27(+7.92%)
Oct 24, 2024 3.230 3.520 3.230 3.410 13,078,385 +0.23(+7.23%)
Oct 23, 2024 3.290 3.320 3.100 3.180 10,167,955 -0.15(-4.50%)
Oct 22, 2024 2.990 3.360 2.970 3.330 15,663,592 +0.32(+10.63%)
Oct 21, 2024 3.120 3.140 2.890 3.010 13,059,376 -0.13(-4.14%)
Oct 18, 2024 3.280 3.330 3.050 3.140 14,941,512 -0.10(-3.09%)
Oct 17, 2024 3.580 3.660 3.075 3.240 32,013,560 -0.05(-1.52%)
Oct 16, 2024 3.120 3.418 2.810 3.290 41,588,972 +0.62(+23.22%)
Oct 15, 2024 2.800 2.820 2.660 2.670 4,454,639 -0.14(-4.98%)
Oct 14, 2024 2.880 2.880 2.720 2.810 5,953,410 -0.09(-3.10%)
Oct 11, 2024 2.670 2.940 2.670 2.900 7,554,814 +0.23(+8.61%)
Oct 10, 2024 2.700 2.710 2.620 2.670 3,539,679 -0.02(-0.74%)
Oct 09, 2024 2.800 2.820 2.670 2.690 6,528,331 -0.02(-0.74%)
Oct 08, 2024 2.980 2.980 2.640 2.710 9,003,537 -0.23(-7.82%)
Oct 07, 2024 2.860 3.070 2.780 2.940 12,997,171 +0.24(+8.89%)
Oct 04, 2024 2.630 2.710 2.560 2.700 6,620,027 +0.18(+7.14%)
Oct 03, 2024 2.570 2.580 2.470 2.520 3,466,283 -0.07(-2.70%)
Oct 02, 2024 2.550 2.670 2.500 2.590 3,473,545 +0.02(+0.78%)
Oct 01, 2024 2.700 2.760 2.530 2.570 3,923,700 -0.13(-4.81%)
Sep 30, 2024 2.760 2.830 2.640 2.700 4,139,058 +0.04(+1.50%)
Sep 27, 2024 2.750 2.805 2.630 2.660 4,070,101 -0.06(-2.21%)
Sep 26, 2024 2.490 2.720 2.480 2.720 6,069,707 +0.31(+12.86%)
Sep 25, 2024 2.460 2.485 2.410 2.410 2,655,923 -0.05(-2.03%)
Sep 24, 2024 2.400 2.510 2.370 2.460 4,667,842 +0.15(+6.49%)
Sep 23, 2024 2.330 2.380 2.285 2.310 2,642,115 +0.02(+0.87%)
Sep 20, 2024 2.360 2.385 2.290 2.290 2,636,225 -0.11(-4.58%)
Sep 19, 2024 2.430 2.480 2.360 2.400 3,110,507 +0.06(+2.56%)
Sep 18, 2024 2.430 2.535 2.340 2.340 3,407,707 -0.08(-3.31%)
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 2,660,991 -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 3,949,973 +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 1,929,656 -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%)
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.