Skip to main content

Lithium Americas Corp (NY: LAC )

2.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,979,185 +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%)
Jul 01, 2024 2.680 2.770 2.630 2.650 2,753,224 -0.03(-1.12%)
Jun 28, 2024 2.830 2.850 2.660 2.680 3,635,092 -0.10(-3.60%)
Jun 27, 2024 2.710 2.820 2.635 2.780 5,256,875 +0.07(+2.58%)
Jun 26, 2024 2.640 2.750 2.618 2.710 6,732,114 +0.10(+3.83%)
Jun 25, 2024 2.750 2.760 2.610 2.610 4,872,093 -0.15(-5.43%)
Jun 24, 2024 2.850 2.875 2.740 2.760 3,117,692 -0.09(-3.16%)
Jun 21, 2024 2.850 2.925 2.760 2.850 5,373,165 +0.01(+0.35%)
Jun 20, 2024 2.800 2.890 2.710 2.840 5,115,622 +0.03(+1.07%)
Jun 18, 2024 2.800 2.840 2.750 2.810 3,332,383 +0.01(+0.36%)
Jun 17, 2024 2.780 2.830 2.730 2.800 3,960,139 +0.02(+0.72%)
Jun 14, 2024 2.920 2.930 2.760 2.780 5,496,604 -0.15(-5.12%)
Jun 13, 2024 3.000 3.010 2.900 2.930 3,113,651 -0.06(-2.01%)
Jun 12, 2024 3.080 3.120 2.970 2.990 4,558,255 +0.01(+0.34%)
Jun 11, 2024 3.010 3.040 2.910 2.980 4,044,544 -0.09(-2.93%)
Jun 10, 2024 3.050 3.100 2.985 3.070 3,070,762 +0.03(+0.99%)
Jun 07, 2024 3.010 3.095 2.980 3.040 5,187,569 -0.06(-1.94%)
Jun 06, 2024 3.120 3.200 3.060 3.100 4,597,734 -0.07(-2.21%)
Jun 05, 2024 3.180 3.250 3.120 3.170 4,609,610 -0.01(-0.31%)
Jun 04, 2024 3.290 3.290 3.140 3.180 4,330,324 -0.11(-3.34%)
Jun 03, 2024 3.400 3.440 3.250 3.290 4,858,201 -0.10(-2.95%)
May 31, 2024 3.380 3.459 3.310 3.390 3,049,466 +0.03(+0.89%)
May 30, 2024 3.360 3.470 3.310 3.360 5,332,006 +0.01(+0.30%)
May 29, 2024 3.610 3.630 3.300 3.350 10,455,427 -0.28(-7.71%)
May 28, 2024 3.740 3.910 3.605 3.630 7,624,922 -0.28(-7.16%)
May 24, 2024 3.830 3.910 3.800 3.910 3,941,699 +0.11(+2.89%)
May 23, 2024 4.060 4.060 3.680 3.800 17,379,108 -0.25(-6.17%)
May 22, 2024 4.230 4.240 4.030 4.050 6,324,834 -0.20(-4.71%)
May 21, 2024 4.370 4.410 4.230 4.250 4,706,227 -0.12(-2.75%)
May 20, 2024 4.480 4.480 4.310 4.370 4,503,849 -0.10(-2.24%)
May 17, 2024 4.430 4.520 4.380 4.470 4,411,922 +0.04(+0.90%)
May 16, 2024 4.410 4.470 4.360 4.430 3,093,539 +0.04(+0.91%)
May 15, 2024 4.640 4.660 4.360 4.390 5,547,273 -0.18(-3.94%)
May 14, 2024 4.460 4.620 4.460 4.570 5,704,432 +0.17(+3.86%)
May 13, 2024 4.430 4.650 4.400 4.400 5,324,956 +0.04(+0.92%)
May 10, 2024 4.500 4.525 4.360 4.360 3,080,634 -0.09(-2.02%)
May 09, 2024 4.350 4.510 4.335 4.450 3,679,480 +0.13(+3.01%)
May 08, 2024 4.450 4.460 4.310 4.320 3,945,959 -0.22(-4.85%)
May 07, 2024 4.440 4.570 4.410 4.540 4,108,084 +0.10(+2.25%)
May 06, 2024 4.410 4.620 4.390 4.440 5,228,022 -0.05(-1.11%)
May 03, 2024 4.550 4.620 4.450 4.490 2,878,366 +0.00(+0.00%)
May 02, 2024 4.390 4.535 4.300 4.490 4,143,963 +0.14(+3.22%)
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.