Skip to main content

Lithium Americas Corp (NY: LAC )

4.330 +0.030 (+0.70%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 4.320 4.396 4.225 4.330 1,670,524 +0.03(+0.70%)
Feb 20, 2024 4.590 4.600 4.230 4.300 2,630,615 -0.30(-6.52%)
Feb 16, 2024 4.550 4.730 4.470 4.600 2,832,072 +0.05(+1.10%)
Feb 15, 2024 4.570 4.640 4.340 4.550 2,395,930 +0.03(+0.66%)
Feb 14, 2024 4.250 4.530 4.220 4.520 2,474,532 +0.35(+8.39%)
Feb 13, 2024 4.410 4.430 4.075 4.170 3,476,378 -0.36(-7.95%)
Feb 12, 2024 4.220 4.590 4.220 4.530 4,823,084 +0.30(+7.09%)
Feb 09, 2024 4.140 4.230 4.070 4.230 1,953,451 +0.11(+2.67%)
Feb 08, 2024 4.070 4.200 3.950 4.120 1,628,528 +0.05(+1.23%)
Feb 07, 2024 4.110 4.150 4.000 4.070 1,491,146 -0.02(-0.49%)
Feb 06, 2024 3.840 4.120 3.835 4.090 3,479,668 +0.26(+6.79%)
Feb 05, 2024 4.090 4.110 3.810 3.830 4,179,213 -0.38(-9.03%)
Feb 02, 2024 4.260 4.280 4.105 4.210 2,490,480 -0.14(-3.22%)
Feb 01, 2024 4.410 4.460 4.230 4.350 2,209,774 -0.01(-0.23%)
Jan 31, 2024 4.510 4.580 4.360 4.360 2,830,950 -0.16(-3.54%)
Jan 30, 2024 4.740 4.750 4.470 4.520 2,033,062 -0.19(-4.03%)
Jan 29, 2024 4.640 4.710 4.440 4.710 2,024,108 +0.10(+2.17%)
Jan 26, 2024 4.620 4.750 4.550 4.610 1,953,461 -0.01(-0.22%)
Jan 25, 2024 4.760 4.780 4.550 4.620 1,952,056 -0.11(-2.33%)
Jan 24, 2024 4.710 4.980 4.695 4.730 3,906,850 +0.18(+3.96%)
Jan 23, 2024 4.750 4.860 4.550 4.550 2,047,092 -0.06(-1.30%)
Jan 22, 2024 4.410 4.710 4.330 4.610 2,186,892 +0.07(+1.54%)
Jan 19, 2024 4.830 4.840 4.270 4.540 4,111,719 -0.33(-6.78%)
Jan 18, 2024 5.120 5.150 4.820 4.870 2,035,834 -0.16(-3.18%)
Jan 17, 2024 5.120 5.120 4.940 5.030 2,689,633 -0.18(-3.45%)
Jan 16, 2024 5.470 5.490 5.170 5.210 2,816,491 -0.31(-5.62%)
Jan 12, 2024 5.430 5.630 5.430 5.520 2,023,678 +0.13(+2.41%)
Jan 11, 2024 5.850 5.850 5.370 5.390 4,557,969 -0.48(-8.18%)
Jan 10, 2024 5.960 5.990 5.810 5.870 2,055,572 -0.11(-1.84%)
Jan 09, 2024 6.060 6.090 5.950 5.980 1,559,835 -0.13(-2.13%)
Jan 08, 2024 6.050 6.145 5.945 6.110 1,636,033 +0.04(+0.66%)
Jan 05, 2024 6.060 6.130 5.970 6.070 1,875,773 -0.03(-0.49%)
Jan 04, 2024 6.130 6.200 6.055 6.100 1,414,726 -0.06(-0.97%)
Jan 03, 2024 6.180 6.230 6.050 6.160 2,457,234 -0.17(-2.69%)
Jan 02, 2024 6.360 6.510 6.295 6.330 1,729,841 -0.07(-1.09%)
Dec 29, 2023 6.560 6.580 6.350 6.400 2,786,845 -0.20(-3.03%)
Dec 28, 2023 6.770 6.870 6.530 6.600 4,370,859 -0.18(-2.65%)
Dec 27, 2023 6.820 6.960 6.650 6.780 3,207,843 +0.08(+1.19%)
Dec 26, 2023 6.530 6.880 6.530 6.700 2,802,540 +0.20(+3.08%)
Dec 22, 2023 6.370 6.619 6.370 6.500 2,972,984 +0.02(+0.31%)
Dec 21, 2023 6.330 6.620 6.300 6.480 2,646,667 +0.31(+5.02%)
Dec 20, 2023 6.610 6.638 6.170 6.170 4,155,829 -0.53(-7.91%)
Dec 19, 2023 6.610 6.770 6.580 6.700 2,131,770 +0.21(+3.24%)
Dec 18, 2023 6.800 6.840 6.460 6.490 2,640,081 -0.24(-3.57%)
Dec 15, 2023 6.740 7.130 6.700 6.730 5,102,177 +0.13(+1.97%)
Dec 14, 2023 6.630 6.760 6.409 6.600 3,775,783 +0.16(+2.48%)
Dec 13, 2023 5.860 6.440 5.800 6.440 4,452,782 +0.61(+10.46%)
Dec 12, 2023 6.110 6.110 5.810 5.830 3,239,889 -0.25(-4.11%)
Dec 11, 2023 6.500 6.560 6.040 6.080 5,011,218 -0.55(-8.30%)
Dec 08, 2023 6.560 6.750 6.540 6.630 3,714,297 +0.22(+3.43%)
Dec 07, 2023 6.450 6.570 6.275 6.410 2,056,861 -0.01(-0.16%)
Dec 06, 2023 6.300 6.650 6.250 6.420 4,016,234 +0.21(+3.38%)
Dec 05, 2023 6.340 6.500 6.200 6.210 3,043,877 -0.23(-3.57%)
Dec 04, 2023 6.470 6.525 6.360 6.440 1,566,211 -0.08(-1.23%)
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.