Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Nasdaq Real Time Price USD

Lithium Argentina AG (LAR)

Compare
2.4200
-0.0400
(-1.63%)
As of 12:36:06 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20252.46002.45402.34002.42002.4200512,547
Feb 21, 20252.62002.62002.42002.46002.46001,168,800
Feb 20, 20252.58002.62002.53002.59002.5900990,700
Feb 19, 20252.60002.61002.54002.55002.5500577,600
Feb 18, 20252.54002.65002.52002.64002.6400739,000
Feb 14, 20252.64002.70002.49002.57002.5700853,100
Feb 13, 20252.50002.60002.50002.60002.6000635,900
Feb 12, 20252.35002.60002.35002.51002.51001,217,600
Feb 11, 20252.45002.48002.35002.39002.39001,145,900
Feb 10, 20252.51002.55002.48002.52002.5200737,100
Feb 7, 20252.49002.55002.47002.50002.5000931,800
Feb 6, 20252.59002.66002.49002.54002.5400772,200
Feb 5, 20252.57002.65002.54002.60002.60001,027,700
Feb 4, 20252.46002.62002.46002.58002.5800697,300
Feb 3, 20252.51002.51002.42002.47002.47001,085,200
Jan 31, 20252.62002.74002.54002.60002.60001,178,300
Jan 30, 20252.60002.70002.60002.63002.6300671,300
Jan 29, 20252.72002.75002.59002.63002.63001,451,500
Jan 28, 20252.75002.75002.59002.73002.73001,320,700
Jan 27, 20252.73002.77002.67002.77002.7700796,500
Jan 24, 20252.81002.89002.69002.74002.74001,459,800
Jan 23, 20252.74002.84002.72002.79002.7900987,000
Jan 22, 20252.85002.88002.73002.73002.73001,773,100
Jan 21, 20253.00003.01002.81002.86002.86001,167,500
Jan 17, 20252.99003.08002.96003.00003.0000727,300
Jan 16, 20253.00003.03002.95002.99002.9900555,500
Jan 15, 20252.99003.04002.94002.96002.9600543,900
Jan 14, 20252.88002.95002.85002.93002.9300843,900
Jan 13, 20252.87002.87002.78002.86002.8600756,200
Jan 10, 20252.95002.95002.81002.89002.8900851,600
Jan 8, 20253.04003.04002.89002.98002.98001,078,300
Jan 7, 20253.12003.20003.03003.07003.07001,234,500
Jan 6, 20252.91003.14002.91003.10003.10001,576,500
Jan 3, 20252.82002.88002.77002.86002.8600755,000
Jan 2, 20252.66002.88002.66002.78002.78001,719,000
Dec 31, 20242.70002.70002.59002.62002.62001,341,600
Dec 30, 20242.75002.77002.67002.70002.70001,447,300
Dec 27, 20242.76002.89002.76002.82002.8200971,400
Dec 26, 20242.75002.86002.74002.80002.8000939,900
Dec 24, 20242.70002.83002.70002.79002.7900911,800
Dec 23, 20242.72002.77002.66002.69002.69001,636,300
Dec 20, 20242.71002.80002.70002.72002.72001,349,500
Dec 19, 20242.79002.83002.72002.75002.75001,166,400
Dec 18, 20242.95002.99002.69002.72002.72001,835,600
Dec 17, 20243.02003.10002.94002.97002.97001,397,600
Dec 16, 20243.04003.12003.00003.06003.06001,104,900
Dec 13, 20243.09003.14003.00003.08003.08001,270,500
Dec 12, 20243.05003.21002.96003.15003.15001,671,100
Dec 11, 20243.11003.11002.97003.04003.04001,292,300
Dec 10, 20243.20003.21003.02003.10003.10001,426,400
Dec 9, 20243.20003.38003.17003.24003.24001,638,500
Dec 6, 20243.20003.27003.10003.11003.11001,533,400
Dec 5, 20243.12003.20003.06003.19003.19001,323,400
Dec 4, 20243.31003.36003.05003.11003.11001,664,000
Dec 3, 20243.28003.39003.27003.32003.3200745,100
Dec 2, 20243.42003.47003.27003.32003.32001,175,500
Nov 29, 20243.40003.47003.33003.38003.3800752,200
Nov 27, 20243.29003.39003.24003.30003.3000936,500
Nov 26, 20243.39003.40003.22003.24003.24001,263,600
Nov 25, 20243.35003.49003.23003.47003.47001,517,300
Nov 22, 20243.31003.35003.22003.35003.3500991,600
Nov 21, 20243.18003.38003.18003.37003.37001,045,700
Nov 20, 20243.12003.23003.11003.19003.19001,013,500
Nov 19, 20243.12003.25003.09003.14003.1400944,600
Nov 18, 20243.06003.22003.06003.11003.1100858,900
Nov 15, 20243.11003.12003.05003.06003.0600856,600
Nov 14, 20243.21003.27003.08003.11003.11001,368,800
Nov 13, 20243.20003.37003.20003.22003.22001,220,400
Nov 12, 20243.31003.35003.18003.21003.21001,239,800
Nov 11, 20243.27003.46003.22003.42003.42001,111,500
Nov 8, 20243.19003.25003.09003.24003.24001,486,600
Nov 7, 20243.35003.47003.24003.25003.25001,308,800
Nov 6, 20243.31003.39003.03003.34003.34002,989,800
Nov 5, 20243.48003.55003.43003.52003.52001,192,600
Nov 4, 20243.55003.61003.45003.50003.50001,086,200
Nov 1, 20243.56003.70003.53003.62003.62001,145,500
Oct 31, 20243.55003.58003.39003.48003.48001,411,600
Oct 30, 20243.75003.77003.50003.59003.59001,567,100
Oct 29, 20243.70003.96003.68003.78003.78002,449,600
Oct 28, 20243.52003.72003.50003.70003.70002,492,100
Oct 25, 20243.67003.67003.44003.50003.50002,132,900
Oct 24, 20243.52003.70003.52003.64003.64001,680,100
Oct 23, 20243.61003.67003.43003.49003.49001,206,900
Oct 22, 20243.44003.68003.42003.66003.66001,755,700
Oct 21, 20243.45003.48003.35003.46003.46001,330,300
Oct 18, 20243.53003.53003.40003.45003.45001,303,800
Oct 17, 20243.62003.63003.35003.45003.45002,161,300
Oct 16, 20243.53003.63003.50003.59003.59002,471,800
Oct 15, 20243.51003.56003.41003.46003.46001,831,200
Oct 14, 20243.63003.63003.47003.60003.60001,547,800
Oct 11, 20243.29003.75003.27003.67003.67002,973,500
Oct 10, 20243.41003.44003.29003.32003.32001,947,500
Oct 9, 20243.50003.61003.37003.44003.44002,780,700
Oct 8, 20243.42003.46003.24003.34003.34002,031,600
Oct 7, 20243.34003.56003.29003.50003.50003,641,600
Oct 4, 20243.13003.28003.10003.24003.24002,068,500
Oct 3, 20243.17003.17003.02003.08003.0800967,300
Oct 2, 20243.22003.26003.14003.22003.22001,229,000
Oct 1, 20243.26003.33003.18003.22003.22001,410,200
Sep 30, 20243.29003.34003.22003.26003.26002,161,300
Sep 27, 20243.33003.46003.20003.24003.24003,454,900
Sep 26, 20242.99003.30002.99003.28003.28002,769,900
Sep 25, 20242.88002.93002.83002.89002.89001,429,500
Sep 24, 20242.68002.94002.68002.87002.87002,397,000
Sep 23, 20242.46002.61002.46002.58002.58001,028,100
Sep 20, 20242.59002.61002.44002.48002.48002,208,700
Sep 19, 20242.61002.65002.58002.61002.6100948,400
Sep 18, 20242.53002.66002.51002.52002.52001,421,400
Sep 17, 20242.53002.58002.49002.56002.5600725,500
Sep 16, 20242.54002.63002.46002.53002.5300970,500
Sep 13, 20242.65002.70002.49002.54002.54001,287,700
Sep 12, 20242.51002.67002.51002.59002.59001,790,500
Sep 11, 20242.40002.62002.37002.49002.49003,226,800
Sep 10, 20242.16002.17002.07002.15002.1500918,800
Sep 9, 20242.32002.32002.16002.16002.16001,477,100
Sep 6, 20242.43002.46002.30002.31002.31001,058,400
Sep 5, 20242.44002.51002.41002.44002.4400676,500
Sep 4, 20242.42002.52002.39002.45002.45001,011,500
Sep 3, 20242.55002.55002.37002.44002.44002,102,500
Aug 30, 20242.66002.71002.61002.64002.6400848,400
Aug 29, 20242.57002.72002.53002.64002.64001,022,800
Aug 28, 20242.57002.62002.51002.55002.5500958,800
Aug 27, 20242.76002.80002.60002.62002.62001,167,700
Aug 26, 20242.81002.82002.71002.79002.7900884,900
Aug 23, 20242.72002.84002.69002.76002.76001,009,600
Aug 22, 20242.76002.80002.70002.71002.7100746,300
Aug 21, 20242.61002.86002.61002.78002.78002,038,800
Aug 20, 20242.64002.66002.52002.56002.5600869,000
Aug 19, 20242.65002.72002.60002.64002.6400972,900
Aug 16, 20242.46002.68002.42002.63002.63001,781,300
Aug 15, 20242.54002.59002.48002.48002.48001,625,600
Aug 14, 20242.42002.62002.38002.54002.54001,752,600
Aug 13, 20242.38002.57002.35002.49002.49001,090,200
Aug 12, 20242.42002.44002.32002.36002.36001,539,000
Aug 9, 20242.55002.55002.39002.39002.39001,025,200
Aug 8, 20242.31002.50002.26002.50002.50001,796,900
Aug 7, 20242.45002.45002.28002.28002.28001,320,200
Aug 6, 20242.47002.54002.38002.39002.39001,247,000
Aug 5, 20242.33002.49002.27002.46002.46001,628,600
Aug 2, 20242.70002.71002.59002.60002.60001,226,100
Aug 1, 20243.00003.02002.71002.72002.72001,662,400
Jul 31, 20242.97003.12002.97003.03003.03001,684,400
Jul 30, 20243.01003.04002.94002.96002.96001,123,200
Jul 29, 20243.11003.13002.88003.04003.04001,562,100
Jul 26, 20243.06003.14002.96003.11003.11001,159,500
Jul 25, 20242.95003.09002.89003.01003.01001,235,000
Jul 24, 20243.01003.11002.96002.98002.98001,210,100
Jul 23, 20243.03003.07002.96003.04003.04001,210,900
Jul 22, 20243.15003.16003.02003.10003.10001,234,000
Jul 19, 20243.11003.17003.05003.14003.1400901,700
Jul 18, 20243.31003.31003.11003.15003.15001,011,600
Jul 17, 20243.39003.44003.18003.31003.31001,705,000
Jul 16, 20243.19003.48003.13003.45003.45001,896,900
Jul 15, 20243.24003.24003.13003.15003.15001,438,700
Jul 12, 20243.28003.29003.16003.24003.24001,185,300
Jul 11, 20243.03003.26003.03003.25003.25001,283,100
Jul 10, 20242.92003.09002.90003.01003.01001,326,500
Jul 9, 20243.07003.07002.91002.92002.92001,379,900
Jul 8, 20243.14003.16003.03003.07003.0700760,400
Jul 5, 20243.20003.25003.12003.15003.1500937,600
Jul 3, 20243.11003.27003.11003.23003.2300949,200
Jul 2, 20243.18003.19003.01003.11003.11001,936,100
Jul 1, 20243.20003.26003.17003.20003.2000599,900
Jun 28, 20243.34003.34003.18003.20003.20001,226,300
Jun 27, 20243.30003.35003.22003.30003.30001,681,400
Jun 26, 20243.37003.47003.27003.31003.3100997,300
Jun 25, 20243.35003.44003.20003.37003.37002,074,800
Jun 24, 20243.47003.50003.32003.33003.33001,548,100
Jun 21, 20243.58003.59003.43003.48003.48002,132,000
Jun 20, 20243.55003.71003.52003.59003.59001,503,100
Jun 18, 20243.77003.83003.55003.57003.57001,341,800
Jun 17, 20243.75003.85003.66003.80003.80001,821,100
Jun 14, 20243.96003.99003.75003.79003.79001,550,200
Jun 13, 20244.07004.11003.98003.99003.9900778,500
Jun 12, 20243.97004.17003.97004.09004.09001,392,900
Jun 11, 20244.00004.04003.87003.89003.89001,310,800
Jun 10, 20244.07004.11004.00004.10004.1000871,700
Jun 7, 20244.06004.13004.04004.11004.11001,199,300
Jun 6, 20244.10004.20004.05004.17004.1700689,400
Jun 5, 20244.26004.27004.04004.13004.13001,687,000
Jun 4, 20244.44004.47004.25004.26004.2600733,500
Jun 3, 20244.47004.56004.40004.51004.5100708,400
May 31, 20244.54004.60004.43004.54004.54001,052,400
May 30, 20244.34004.52004.32004.47004.47001,225,400
May 29, 20244.50004.51004.20004.39004.39001,740,000
May 28, 20244.73004.80004.58004.59004.5900781,800
May 24, 20244.72004.80004.69004.72004.7200556,800
May 23, 20244.82004.89004.64004.69004.6900868,200
May 22, 20244.95005.03004.82004.85004.8500920,000
May 21, 20244.93005.07004.93005.01005.0100877,400
May 20, 20245.03005.09004.90004.98004.9800733,000
May 17, 20244.89005.08004.83005.05005.0500973,800
May 16, 20244.74004.90004.69004.89004.89001,121,600
May 15, 20245.07005.11004.68004.73004.73001,584,300
May 14, 20245.12005.30004.95005.00005.00001,857,600
May 13, 20245.22005.44005.21005.31005.3100864,500
May 10, 20245.51005.60005.19005.21005.21001,237,200
May 9, 20245.18005.52005.10005.51005.51001,233,000
May 8, 20245.27005.35005.18005.28005.2800730,800
May 7, 20245.41005.45005.27005.39005.3900920,700
May 6, 20245.20005.45005.20005.41005.41001,210,300
May 3, 20245.16005.23005.04005.12005.12001,267,700
May 2, 20245.13005.18004.98005.13005.13001,139,000
May 1, 20245.10005.21004.96005.07005.0700946,000
Apr 30, 20245.21005.24005.05005.07005.07001,061,500
Apr 29, 20245.31005.38005.24005.34005.3400986,100
Apr 26, 20244.92005.31004.91005.25005.25001,267,500
Apr 25, 20244.86004.92004.78004.89004.89001,184,000
Apr 24, 20245.05005.06004.79004.90004.90001,633,700
Apr 23, 20244.84005.07004.75005.07005.0700984,100
Apr 22, 20244.95004.96004.78004.87004.87001,021,000
Apr 19, 20244.76005.01004.72005.00005.00001,367,500
Apr 18, 20245.01005.01004.80004.82004.82001,681,300
Apr 17, 20245.13005.25005.03005.13005.13001,089,500
Apr 16, 20245.05005.10004.97005.07005.07001,001,500
Apr 15, 20245.18005.31005.08005.19005.19001,548,900
Apr 12, 20245.57005.68005.13005.18005.18001,588,100
Apr 11, 20245.59005.68005.40005.59005.59001,047,100
Apr 10, 20245.30005.56005.22005.56005.5600906,200
Apr 9, 20245.33005.50005.28005.48005.48001,038,600
Apr 8, 20245.30005.41005.22005.28005.2800765,200
Apr 5, 20245.25005.31005.13005.25005.25001,066,100
Apr 4, 20245.71005.73005.25005.26005.26001,450,800
Apr 3, 20245.57005.68005.51005.66005.66001,000,100
Apr 2, 20245.57005.62005.44005.60005.60001,230,300
Apr 1, 20245.44005.67005.35005.63005.63002,057,200
Mar 28, 20245.13005.42005.06005.39005.39002,064,600
Mar 27, 20244.87005.13004.82005.12005.12001,373,800
Mar 26, 20244.99005.03004.80004.90004.90001,283,100
Mar 25, 20245.00005.27004.89004.99004.99002,429,400
Mar 22, 20245.35005.79004.97005.00005.00004,136,400
Mar 21, 20245.17005.40005.02005.14005.14002,600,300
Mar 20, 20244.95005.11004.81005.10005.10001,540,300
Mar 19, 20244.66005.05004.64005.02005.02001,491,400
Mar 18, 20245.05005.05004.64004.73004.73002,036,500
Mar 15, 20245.03005.14004.96005.02005.02001,631,900
Mar 14, 20245.17005.30004.92005.07005.07002,457,500
Mar 13, 20244.97005.14004.97005.08005.08001,071,700
Mar 12, 20245.13005.13004.93005.00005.00001,092,700
Mar 11, 20245.08005.17005.01005.12005.12001,077,000
Mar 8, 20245.18005.33004.93005.00005.00001,284,500
Mar 7, 20245.34005.42005.08005.11005.11001,843,900
Mar 6, 20244.90005.34004.85005.33005.33002,608,000
Mar 5, 20244.84004.95004.75004.76004.76001,836,700
Mar 4, 20244.92005.03004.85004.89004.89001,420,900
Mar 1, 20245.06005.12004.87004.99004.99002,082,800
Feb 29, 20244.85005.05004.78004.93004.93003,399,800
Feb 28, 20244.15004.75004.12004.74004.74004,585,600
Feb 27, 20244.06004.23004.05004.15004.15002,828,700
Feb 26, 20244.04004.15003.97004.06004.06001,918,800

Related Tickers

LAC Lithium Americas Corp.
2.8750
-2.87%
 
LAC.TO Lithium Americas Corp.
4.0900
-2.62%
 
PLL Piedmont Lithium Inc.
7.84
-3.81%
 
PILBF Pilbara Minerals Limited
1.2800
-3.76%
 
SLI Standard Lithium Ltd.
1.3300
-5.00%
 
SGML Sigma Lithium Corporation
11.65
+0.17%
 
PLS.AX Pilbara Minerals Limited
2.0100
-3.37%
 
ERA.PA ERAMET S.A.
53.00
-2.57%
 
PMET.TO Patriot Battery Metals Inc.
2.5200
-1.56%
 
CRE.V Critical Elements Lithium Corporation
0.5900
-4.84%