Frankfurt - Delayed Quote EUR

Lithium Americas Corp. (WUC.F)

Compare
3.1310
+0.0040
+(0.13%)
At close: January 10 at 9:59:01 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 3.1340 3.1340 3.1310 3.1310 3.1310 -
Jan 9, 2025 3.1050 3.1360 3.1050 3.1270 3.1270 800
Jan 8, 2025 3.2720 3.2750 3.0880 3.0880 3.0880 315
Jan 7, 2025 3.2330 3.4410 3.2310 3.3530 3.3530 700
Jan 6, 2025 3.1470 3.3000 3.0460 3.3000 3.3000 1,770
Jan 3, 2025 2.9070 3.0000 2.9070 2.9630 2.9630 300
Jan 2, 2025 2.9260 3.0500 2.8380 2.9090 2.9090 1,432
Dec 30, 2024 2.8850 2.9800 2.8850 2.9800 2.9800 363
Dec 27, 2024 2.9850 3.0040 2.8910 2.8910 2.8910 5,000
Dec 23, 2024 2.8860 2.9250 2.8060 2.9200 2.9200 1,607
Dec 20, 2024 2.7970 2.8970 2.7430 2.7430 2.7430 500
Dec 19, 2024 2.8070 2.8740 2.7860 2.8560 2.8560 399
Dec 18, 2024 2.9430 2.9460 2.8220 2.8220 2.8220 1,908
Dec 17, 2024 3.0270 3.0440 2.8290 2.9830 2.9830 1,144
Dec 16, 2024 3.0690 3.0760 3.0480 3.0480 3.0480 252
Dec 13, 2024 3.1050 3.1120 2.9830 2.9830 2.9830 882
Dec 12, 2024 3.2050 3.2050 3.2000 3.2000 3.2000 2,100
Dec 11, 2024 3.3430 3.3910 3.3380 3.3910 3.3910 -
Dec 10, 2024 3.3920 3.3920 3.3150 3.3660 3.3660 426
Dec 9, 2024 3.2510 3.3170 3.1850 3.3120 3.3120 2,456
Dec 6, 2024 3.3100 3.3410 3.3070 3.3200 3.3200 1,487
Dec 5, 2024 3.4340 3.4520 3.3810 3.3810 3.3810 1,810
Dec 4, 2024 3.5710 3.6700 3.5710 3.6700 3.6700 190
Dec 3, 2024 3.6880 3.6880 3.6830 3.6840 3.6840 -
Dec 2, 2024 3.6960 3.7840 3.6420 3.6420 3.6420 608
Nov 29, 2024 3.6920 3.8480 3.6920 3.8480 3.8480 319
Nov 28, 2024 3.6830 3.7980 3.6660 3.7030 3.7030 1,000
Nov 27, 2024 3.6700 3.6990 3.6490 3.6990 3.6990 80
Nov 26, 2024 3.8030 3.8430 3.7620 3.7620 3.7620 351
Nov 25, 2024 3.8350 3.8600 3.8350 3.8600 3.8600 285
Nov 22, 2024 3.6230 3.6810 3.6230 3.6520 3.6520 385
Nov 21, 2024 3.4050 3.4530 3.3970 3.4140 3.4140 316
Nov 20, 2024 3.4550 3.6280 3.4550 3.5040 3.5040 605
Nov 19, 2024 3.3880 3.4200 3.3760 3.3760 3.3760 4
Nov 18, 2024 3.6320 3.6320 3.5140 3.5140 3.5140 2,525
Nov 15, 2024 3.6380 3.6710 3.4100 3.4100 3.4100 864
Nov 14, 2024 3.9590 4.0040 3.7540 3.7540 3.7540 100
Nov 13, 2024 3.8070 4.0300 3.8070 4.0300 4.0300 1,613
Nov 12, 2024 3.8540 3.9940 3.7960 3.8500 3.8500 2,641
Nov 11, 2024 3.6010 3.8840 3.5640 3.8840 3.8840 2,154
Nov 8, 2024 3.7630 3.7660 3.7250 3.7260 3.7260 315
Nov 7, 2024 3.5730 3.8620 3.5470 3.8620 3.8620 3,352
Nov 6, 2024 3.5840 3.6970 3.5830 3.6150 3.6150 600
Nov 5, 2024 3.8120 3.9280 3.7760 3.7760 3.7760 2,761
Nov 4, 2024 3.9900 3.9900 3.7530 3.8130 3.8130 1,263
Nov 1, 2024 3.8180 3.9800 3.7200 3.9800 3.9800 13,709
Oct 31, 2024 3.7210 3.7210 3.5610 3.5610 3.5610 -
Oct 30, 2024 4.2020 4.5100 3.7550 3.8230 3.8230 10,140
Oct 29, 2024 4.3190 4.5160 4.1090 4.3970 4.3970 13,352
Oct 28, 2024 3.4130 3.9480 3.3510 3.8850 3.8850 6,855
Oct 25, 2024 3.2460 3.4000 3.1540 3.3000 3.3000 14,696
Oct 24, 2024 3.1360 3.1500 3.0830 3.1500 3.1500 2,600
Oct 23, 2024 3.0960 3.1660 2.9090 2.9690 2.9690 10,488
Oct 22, 2024 2.7180 3.1300 2.7040 3.1300 3.1300 5,482
Oct 21, 2024 2.9020 2.9480 2.6770 2.6770 2.6770 835
Oct 18, 2024 3.0240 3.0240 2.7940 2.7940 2.7940 3,239
Oct 17, 2024 3.3010 3.4920 3.0690 3.0690 3.0690 7,155
Oct 16, 2024 2.8130 3.1020 2.8130 3.0850 3.0850 20,233
Oct 15, 2024 2.5570 2.5570 2.4510 2.4510 2.4510 63
Oct 14, 2024 2.6080 2.6080 2.5680 2.6000 2.6000 110
Oct 11, 2024 2.4210 2.6010 2.4150 2.6010 2.6010 151
Oct 10, 2024 2.4560 2.5330 2.3800 2.3800 2.3800 2,722
Oct 9, 2024 2.4630 2.6280 2.4630 2.5180 2.5180 900
Oct 8, 2024 2.6340 2.6640 2.6340 2.6640 2.6640 -
Oct 7, 2024 2.5030 2.8010 2.5030 2.8010 2.8010 10,773
Oct 4, 2024 2.2840 2.3810 2.2840 2.3710 2.3710 12
Oct 3, 2024 2.3170 2.3190 2.2060 2.2060 2.2060 315
Oct 2, 2024 2.3120 2.3120 2.2800 2.2900 2.2900 1,250
Oct 1, 2024 2.4090 2.4140 2.3800 2.4000 2.4000 61
Sep 30, 2024 2.3650 2.4320 2.3640 2.3870 2.3870 126
Sep 27, 2024 2.3930 2.4380 2.3930 2.4380 2.4380 200
Sep 26, 2024 2.2060 2.4160 2.1580 2.4160 2.4160 1,947
Sep 25, 2024 2.1770 2.1770 2.1710 2.1710 2.1710 -
Sep 24, 2024 2.0890 2.1040 2.0860 2.1040 2.1040 -
Sep 23, 2024 2.0560 2.0680 2.0390 2.0430 2.0430 150
Sep 20, 2024 2.1190 2.1200 2.1090 2.1090 2.1090 395
Sep 19, 2024 2.0790 2.1600 2.0670 2.1600 2.1600 700
Sep 18, 2024 2.1730 2.1730 2.1400 2.1400 2.1400 -
Sep 17, 2024 2.1180 2.1450 2.1040 2.1450 2.1450 403
Sep 16, 2024 2.1360 2.1360 2.0470 2.0470 2.0470 508
Sep 13, 2024 2.1580 2.2200 2.1560 2.1930 2.1930 5,401
Sep 12, 2024 2.1420 2.1440 2.1060 2.1060 2.1060 100
Sep 11, 2024 2.0690 2.2040 2.0280 2.1810 2.1810 11,600
Sep 10, 2024 1.9875 1.9875 1.8945 1.8945 1.8945 75
Sep 9, 2024 2.0140 2.0200 1.9970 1.9970 1.9970 187
Sep 6, 2024 2.0550 2.0550 1.9910 2.0430 2.0430 2,261
Sep 5, 2024 2.1320 2.2030 2.1020 2.1020 2.1020 2,213
Sep 4, 2024 2.0400 2.0400 1.9960 1.9960 1.9960 -
Sep 3, 2024 2.1630 2.1630 2.1560 2.1560 2.1560 -
Sep 2, 2024 2.2050 2.2050 2.1600 2.1810 2.1810 174
Aug 30, 2024 2.2830 2.3510 2.2610 2.3510 2.3510 -
Aug 29, 2024 2.2690 2.3000 2.2690 2.3000 2.3000 -
Aug 28, 2024 2.3640 2.3640 2.3300 2.3300 2.3300 10
Aug 27, 2024 2.5060 2.5060 2.3580 2.3580 2.3580 512
Aug 26, 2024 2.4620 2.4620 2.3870 2.4440 2.4440 152
Aug 23, 2024 2.3660 2.3670 2.3660 2.3670 2.3670 -
Aug 22, 2024 2.4920 2.5510 2.4090 2.4090 2.4090 1,063
Aug 21, 2024 2.2510 2.2510 2.2400 2.2400 2.2400 -
Aug 20, 2024 2.3480 2.3600 2.3460 2.3600 2.3600 1,000
Aug 19, 2024 2.3280 2.3280 2.3030 2.3030 2.3030 -
Aug 16, 2024 2.2150 2.2710 2.1140 2.2710 2.2710 132
Aug 15, 2024 2.0090 2.0090 2.0030 2.0030 2.0030 -
Aug 14, 2024 2.0880 2.0910 2.0880 2.0910 2.0910 -
Aug 13, 2024 1.9345 2.0830 1.9160 2.0830 2.0830 2
Aug 12, 2024 2.0000 2.0520 1.9920 2.0520 2.0520 751
Aug 9, 2024 2.1030 2.1030 2.0740 2.0740 2.0740 63
Aug 8, 2024 2.0670 2.0670 2.0670 2.0670 2.0670 -
Aug 7, 2024 2.1400 2.1430 2.0790 2.1190 2.1190 986
Aug 6, 2024 2.1150 2.2130 2.0750 2.0750 2.0750 546
Aug 5, 2024 2.1900 2.1900 1.9000 1.9000 1.9000 2,453
Aug 2, 2024 2.3790 2.3790 2.2600 2.2900 2.2900 8,695
Aug 1, 2024 2.5020 2.5020 2.4790 2.4830 2.4830 100
Jul 31, 2024 2.3920 2.4290 2.3890 2.4290 2.4290 80
Jul 30, 2024 2.4350 2.4410 2.4350 2.4410 2.4410 -
Jul 29, 2024 2.5700 2.5960 2.4700 2.4700 2.4700 150
Jul 26, 2024 2.4750 2.6070 2.4750 2.6070 2.6070 1,000
Jul 25, 2024 2.4670 2.5100 2.3540 2.4700 2.4700 12,988
Jul 24, 2024 2.5550 2.5580 2.5000 2.5000 2.5000 200
Jul 23, 2024 2.5790 2.5790 2.5680 2.5680 2.5680 -
Jul 22, 2024 2.5910 2.5910 2.4900 2.4900 2.4900 769
Jul 19, 2024 2.6000 2.6280 2.6000 2.6060 2.6060 300
Jul 18, 2024 2.7480 2.7500 2.7430 2.7430 2.7430 -
Jul 17, 2024 2.9320 3.0330 2.8370 2.8370 2.8370 1,350
Jul 16, 2024 2.7210 2.9180 2.6520 2.9180 2.9180 5,413
Jul 15, 2024 2.4000 2.5130 2.4000 2.5080 2.5080 126
Jul 12, 2024 2.4760 2.5600 2.4300 2.4760 2.4760 2,326
Jul 11, 2024 2.3830 2.4530 2.3710 2.3710 2.3710 2,700
Jul 10, 2024 2.3460 2.3480 2.3200 2.3310 2.3310 108
Jul 9, 2024 2.3940 2.4050 2.2780 2.3840 2.3840 615
Jul 8, 2024 2.4210 2.4350 2.4210 2.4350 2.4350 10
Jul 5, 2024 2.4610 2.4750 2.4610 2.4750 2.4750 -
Jul 4, 2024 2.4710 2.4710 2.4270 2.4270 2.4270 -
Jul 3, 2024 2.3590 2.3590 2.3200 2.3200 2.3200 -
Jul 2, 2024 2.4500 2.5420 2.4140 2.4230 2.4230 2,880
Jul 1, 2024 2.4790 2.4790 2.4560 2.4560 2.4560 50
Jun 28, 2024 2.6120 2.6120 2.5970 2.5970 2.5970 30
Jun 27, 2024 2.5180 2.5200 2.4950 2.4950 2.4950 -
Jun 26, 2024 2.4460 2.4630 2.4360 2.4360 2.4360 65
Jun 25, 2024 2.5400 2.5420 2.5310 2.5310 2.5310 -
Jun 24, 2024 2.6240 2.6240 2.5600 2.6140 2.6140 4,397
Jun 21, 2024 2.6110 2.6200 2.5800 2.5840 2.5840 503
Jun 20, 2024 2.6160 2.6160 2.4980 2.4980 2.4980 126
Jun 19, 2024 2.6270 2.6720 2.5760 2.6720 2.6720 500
Jun 18, 2024 2.5890 2.5890 2.5700 2.5700 2.5700 -
Jun 17, 2024 2.6000 2.6500 2.5640 2.5640 2.5640 2,261
Jun 14, 2024 2.7360 2.7380 2.5800 2.5800 2.5800 140
Jun 13, 2024 2.7520 2.7530 2.7450 2.7450 2.7450 330
Jun 12, 2024 2.7690 2.8230 2.7000 2.8230 2.8230 445
Jun 11, 2024 2.8270 2.8270 2.7870 2.7930 2.7930 303
Jun 10, 2024 2.7910 2.7940 2.7690 2.7880 2.7880 839
Jun 7, 2024 2.7890 2.8690 2.6400 2.8690 2.8690 1,937
Jun 6, 2024 3.0300 3.0300 2.8510 2.8510 2.8510 2,122
Jun 5, 2024 2.9300 2.9300 2.8780 2.8900 2.8900 1,164
Jun 4, 2024 3.0210 3.0230 2.9820 2.9820 2.9820 -
Jun 3, 2024 3.1660 3.1660 3.1040 3.1040 3.1040 500
May 31, 2024 3.0820 3.1810 3.0280 3.0280 3.0280 15,629
May 30, 2024 3.1120 3.1340 3.0560 3.0560 3.0560 1,928
May 29, 2024 3.3240 3.3240 3.2820 3.2820 3.2820 126
May 28, 2024 3.5170 3.5330 3.5170 3.5330 3.5330 18
May 27, 2024 4.0000 4.0000 3.5000 3.5000 3.5000 683
May 24, 2024 3.6640 3.6640 3.4770 3.4980 3.4980 450
May 23, 2024 3.7390 3.8460 3.5210 3.5400 3.5400 682
May 22, 2024 3.9080 3.9110 3.8440 3.8440 3.8440 -
May 21, 2024 4.0560 4.0560 3.9800 3.9800 3.9800 730
May 20, 2024 4.0570 4.0600 4.0530 4.0530 4.0530 -
May 17, 2024 4.0470 4.0470 4.0300 4.0300 4.0300 -
May 16, 2024 4.0350 4.0350 3.9980 3.9980 3.9980 -
May 15, 2024 4.2010 4.2270 4.1420 4.2270 4.2270 1,042
May 14, 2024 4.0810 4.0810 4.0360 4.0360 4.0360 -
May 13, 2024 4.1170 4.1170 4.0210 4.0210 4.0210 750
May 10, 2024 4.0960 4.2540 4.0960 4.1130 4.1130 2,400
May 9, 2024 4.0390 4.0420 3.9540 3.9540 3.9540 -
May 8, 2024 4.1840 4.1840 4.1810 4.1840 4.1840 130
May 7, 2024 4.0920 4.2150 4.0570 4.0570 4.0570 2,382
May 6, 2024 4.1560 4.1720 4.0950 4.1720 4.1720 693
May 3, 2024 4.1500 4.1500 4.1280 4.1280 4.1280 300
May 2, 2024 4.0420 4.1580 4.0220 4.1580 4.1580 538
Apr 30, 2024 4.2560 4.2600 4.1580 4.1580 4.1580 250
Apr 29, 2024 4.4400 4.4400 4.1880 4.1880 4.1880 1,880
Apr 26, 2024 4.1250 4.1280 4.0920 4.0920 4.0920 -
Apr 25, 2024 4.1660 4.1760 4.1290 4.1500 4.1500 602
Apr 24, 2024 4.3710 4.4270 4.3500 4.4270 4.4270 1,100
Apr 23, 2024 4.4120 4.4270 4.3240 4.3240 4.3240 150
Apr 22, 2024 4.3460 4.3460 4.3160 4.3310 4.3310 -
Apr 19, 2024 4.4360 4.4360 4.3610 4.3610 4.3610 -
Apr 18, 2024 4.9450 5.0120 4.4680 4.4680 4.4680 5,154
Apr 17, 2024 6.0560 6.0640 6.0560 6.0640 6.0640 -
Apr 16, 2024 6.3040 6.3040 6.1520 6.1520 6.1520 150
Apr 15, 2024 6.4000 6.6900 6.4000 6.6900 6.6900 2,007
Apr 12, 2024 6.8060 6.8800 6.7400 6.8800 6.8800 438
Apr 11, 2024 6.6160 6.6160 6.5840 6.5840 6.5840 -
Apr 10, 2024 6.3160 6.3160 6.2040 6.2040 6.2040 -
Apr 9, 2024 6.0980 6.1060 6.0980 6.1060 6.1060 -
Apr 8, 2024 6.2200 6.2220 6.1160 6.1160 6.1160 16
Apr 5, 2024 6.2180 6.2180 6.1400 6.1400 6.1400 -
Apr 4, 2024 6.4340 6.5580 6.4260 6.5580 6.5580 126
Apr 3, 2024 6.4620 6.4680 6.2460 6.2460 6.2460 1,115
Apr 2, 2024 6.4000 6.6000 6.2380 6.2380 6.2380 1,705
Mar 28, 2024 6.2000 6.3000 6.1000 6.3000 6.3000 500
Mar 27, 2024 6.1000 6.2000 6.0000 6.0000 6.0000 128
Mar 26, 2024 6.4000 6.4000 5.9500 6.2000 6.2000 2,700
Mar 25, 2024 6.4500 6.6000 6.4000 6.4000 6.4000 1,044
Mar 22, 2024 5.8500 6.1500 5.8000 6.1500 6.1500 2,057
Mar 21, 2024 5.5000 5.9500 5.5000 5.9500 5.9500 2,150
Mar 20, 2024 5.1000 5.1000 5.1000 5.1000 5.1000 -
Mar 19, 2024 5.2500 5.2500 4.9400 4.9400 4.9400 200
Mar 18, 2024 5.9500 5.9500 5.4000 5.4000 5.4000 150
Mar 15, 2024 5.7000 6.2500 5.7000 6.2500 6.2500 916
Mar 14, 2024 5.5500 5.8000 5.5500 5.8000 5.8000 63
Mar 13, 2024 5.1000 5.2500 5.1000 5.1500 5.1500 1,256
Mar 12, 2024 5.2000 5.4000 5.1500 5.2000 5.2000 963
Mar 11, 2024 4.7200 5.0500 4.7200 5.0500 5.0500 69
Mar 8, 2024 5.0000 5.0000 4.8000 4.8000 4.8000 713
Mar 7, 2024 4.8200 4.9600 4.8200 4.8200 4.8200 1,564
Mar 6, 2024 4.4400 4.9800 4.4400 4.8400 4.8400 682
Mar 5, 2024 4.8600 4.8800 4.6200 4.6200 4.6200 640
Mar 4, 2024 5.3000 5.3000 4.9000 4.9000 4.9000 2,233
Mar 1, 2024 5.4000 5.4500 5.1000 5.2000 5.2000 2,550
Feb 29, 2024 4.2800 4.8400 4.2600 4.8400 4.8400 880
Feb 28, 2024 4.1200 4.3400 4.1200 4.3400 4.3400 315
Feb 27, 2024 3.9600 4.1600 3.9600 4.0400 4.0400 2,599
Feb 26, 2024 3.8600 4.0200 3.8600 3.9600 3.9600 764
Feb 23, 2024 3.8000 3.9000 3.7800 3.8600 3.8600 274
Feb 22, 2024 3.9000 3.9800 3.9000 3.9800 3.9800 546
Feb 21, 2024 3.8800 3.9600 3.8800 3.9200 3.9200 5,023
Feb 20, 2024 4.1400 4.1800 3.9600 3.9600 3.9600 2,912
Feb 19, 2024 4.1400 4.3400 4.1400 4.1800 4.1800 400
Feb 16, 2024 4.1200 4.1200 4.1200 4.1200 4.1200 -
Feb 15, 2024 4.0800 4.2000 4.0400 4.0400 4.0400 999
Feb 14, 2024 3.7800 3.9800 3.7800 3.9800 3.9800 132
Feb 13, 2024 4.3000 4.3000 4.0400 4.0400 4.0400 3,890
Feb 12, 2024 3.8000 3.9200 3.8000 3.8800 3.8800 392
Feb 9, 2024 3.7200 3.8600 3.7200 3.7600 3.7600 1,200
Feb 8, 2024 3.6800 3.7800 3.6800 3.7600 3.7600 630
Feb 7, 2024 3.6800 3.8000 3.6800 3.7200 3.7200 111
Feb 6, 2024 3.5200 3.7400 3.5200 3.7400 3.7400 3,285
Feb 5, 2024 3.8200 3.8400 3.6200 3.6200 3.6200 2,651
Feb 2, 2024 3.9000 3.9200 3.9000 3.9200 3.9200 289
Feb 1, 2024 4.0400 4.0400 3.9000 3.9000 3.9000 3,167
Jan 31, 2024 4.0800 4.0800 4.0000 4.0000 4.0000 394
Jan 30, 2024 4.3000 4.4200 4.3000 4.3200 4.3200 2,102
Jan 29, 2024 4.1800 4.2200 4.1800 4.2200 4.2200 937
Jan 26, 2024 4.1400 4.1400 4.1400 4.1400 4.1400 629
Jan 25, 2024 4.2600 4.2600 4.2200 4.2200 4.2200 186
Jan 24, 2024 4.1000 4.1000 4.1000 4.1000 4.1000 -
Jan 23, 2024 4.0000 4.2400 4.0000 4.2400 4.2400 830
Jan 22, 2024 3.9000 4.0000 3.8000 3.8000 3.8000 1,104
Jan 19, 2024 4.3400 4.4200 4.0000 4.0400 4.0400 3,208
Jan 18, 2024 4.6000 4.6600 4.4200 4.4200 4.4200 1,341
Jan 17, 2024 4.6600 4.6600 4.6600 4.6600 4.6600 -
Jan 16, 2024 4.8200 4.8200 4.7200 4.7200 4.7200 36
Jan 15, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Jan 12, 2024 4.7800 4.9000 4.7800 4.9000 4.9000 57
Jan 11, 2024 5.2000 5.2000 4.9400 5.1000 5.1000 310
Jan 10, 2024 5.3000 5.4000 5.3000 5.4000 5.4000 1,073

Related Tickers

HF2.F Reflex Advanced Materials Corp.
0.0240
-0.83%
 
1HL0.F West Mining Corp.
0.0740
+3.50%
 
EBM.F Eurobattery Minerals AB
0.0020
0.00%
 
NC1.AX NICO Resources Limited
0.0950
+4.40%
 
WUC0.F Lithium Americas (Argentina) Corp.
2.8360
-0.42%
 
5LA1.SG American Lithium Corp
0.4008
+0.45%
 
NGLB.DE Anglo American plc
29.07
+0.21%
 
PF8.F European Lithium Limited
0.0330
-2.94%
 
VUL.DE Vulcan Energy Resources Ltd
3.6560
+0.99%
 
MLX.AX Metals X Limited
0.4300
-1.15%