NYSE - Nasdaq Real Time Price • USD
Lithium Americas Corp. (LAC)
As of 2:10 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 4.4600 | 4.6200 | 4.4600 | 4.5050 | 4.5050 | 3,791,585 |
| May 13, 2024 | 4.4300 | 4.6500 | 4.4000 | 4.4000 | 4.4000 | 5,284,600 |
| May 10, 2024 | 4.5000 | 4.5250 | 4.3600 | 4.3600 | 4.3600 | 3,080,600 |
| May 9, 2024 | 4.3500 | 4.5100 | 4.3350 | 4.4500 | 4.4500 | 3,680,100 |
| May 8, 2024 | 4.4500 | 4.4600 | 4.3100 | 4.3200 | 4.3200 | 3,946,900 |
| May 7, 2024 | 4.4400 | 4.5700 | 4.4100 | 4.5400 | 4.5400 | 4,108,500 |
| May 6, 2024 | 4.4100 | 4.6200 | 4.3900 | 4.4400 | 4.4400 | 5,228,800 |
| May 3, 2024 | 4.5500 | 4.6200 | 4.4500 | 4.4900 | 4.4900 | 2,878,400 |
| May 2, 2024 | 4.3900 | 4.5350 | 4.3000 | 4.4900 | 4.4900 | 4,144,700 |
| May 1, 2024 | 4.4100 | 4.5200 | 4.2600 | 4.3500 | 4.3500 | 5,630,400 |
| Apr 30, 2024 | 4.5100 | 4.5400 | 4.3800 | 4.4100 | 4.4100 | 6,314,100 |
| Apr 29, 2024 | 4.7000 | 4.7150 | 4.4900 | 4.5700 | 4.5700 | 4,531,600 |
| Apr 26, 2024 | 4.4300 | 4.7100 | 4.4000 | 4.6200 | 4.6200 | 5,356,200 |
| Apr 25, 2024 | 4.4500 | 4.4900 | 4.3950 | 4.4200 | 4.4200 | 4,393,600 |
| Apr 24, 2024 | 4.7000 | 4.7500 | 4.4300 | 4.4900 | 4.4900 | 8,630,200 |
| Apr 23, 2024 | 4.7700 | 4.8000 | 4.6700 | 4.6800 | 4.6800 | 5,592,200 |
| Apr 22, 2024 | 4.6500 | 4.8900 | 4.6500 | 4.7500 | 4.7500 | 7,062,200 |
| Apr 19, 2024 | 4.7100 | 4.9000 | 4.6700 | 4.7300 | 4.7300 | 8,680,300 |
| Apr 18, 2024 | 4.8400 | 4.9000 | 4.6400 | 4.6600 | 4.6600 | 32,100,200 |
| Apr 17, 2024 | 6.5300 | 6.8200 | 6.5300 | 6.6300 | 6.6300 | 2,171,400 |
| Apr 16, 2024 | 6.6200 | 6.6750 | 6.3700 | 6.4900 | 6.4900 | 2,550,700 |
| Apr 15, 2024 | 7.0600 | 7.3950 | 6.6800 | 6.8100 | 6.8100 | 3,498,300 |
| Apr 12, 2024 | 7.3400 | 7.7100 | 7.0450 | 7.0800 | 7.0800 | 3,306,500 |
| Apr 11, 2024 | 7.1900 | 7.3500 | 7.0500 | 7.3400 | 7.3400 | 3,135,500 |
| Apr 10, 2024 | 6.8600 | 7.2100 | 6.6810 | 7.1900 | 7.1900 | 2,929,400 |
| Apr 9, 2024 | 6.7000 | 6.9700 | 6.6650 | 6.9600 | 6.9600 | 2,302,000 |
| Apr 8, 2024 | 6.8100 | 6.9700 | 6.6400 | 6.6800 | 6.6800 | 2,371,400 |
| Apr 5, 2024 | 6.7000 | 7.0250 | 6.5300 | 6.8200 | 6.8200 | 3,052,100 |
| Apr 4, 2024 | 7.2200 | 7.3800 | 6.7100 | 6.7200 | 6.7200 | 4,767,500 |
| Apr 3, 2024 | 6.8700 | 7.1500 | 6.8000 | 7.0900 | 7.0900 | 3,519,300 |
| Apr 2, 2024 | 6.8300 | 7.0700 | 6.6700 | 7.0500 | 7.0500 | 3,271,500 |
| Apr 1, 2024 | 6.8000 | 7.2500 | 6.7780 | 7.0200 | 7.0200 | 4,461,600 |
| Mar 28, 2024 | 6.7400 | 6.8500 | 6.5900 | 6.7200 | 6.7200 | 2,148,200 |
| Mar 27, 2024 | 6.6200 | 6.8280 | 6.5050 | 6.7400 | 6.7400 | 2,486,900 |
| Mar 26, 2024 | 6.9300 | 6.9600 | 6.4300 | 6.6200 | 6.6200 | 4,240,200 |
| Mar 25, 2024 | 7.0700 | 7.4100 | 6.8400 | 6.8600 | 6.8600 | 5,910,300 |
| Mar 22, 2024 | 6.4500 | 7.1200 | 6.3300 | 6.9300 | 6.9300 | 7,582,700 |
| Mar 21, 2024 | 6.1700 | 6.5400 | 5.9900 | 6.4100 | 6.4100 | 4,465,100 |
| Mar 20, 2024 | 5.6100 | 6.0800 | 5.4300 | 5.9900 | 5.9900 | 3,830,700 |
| Mar 19, 2024 | 5.6500 | 5.7300 | 5.4300 | 5.5600 | 5.5600 | 3,815,200 |
| Mar 18, 2024 | 6.5600 | 6.5800 | 5.6700 | 5.7300 | 5.7300 | 7,348,200 |
| Mar 15, 2024 | 6.4800 | 6.7600 | 6.0900 | 6.4700 | 6.4700 | 12,565,800 |
| Mar 14, 2024 | 6.8300 | 7.6500 | 5.9000 | 5.9900 | 5.9900 | 21,496,600 |
| Mar 13, 2024 | 5.5900 | 5.7800 | 5.4800 | 5.7300 | 5.7300 | 3,385,900 |
| Mar 12, 2024 | 5.8400 | 5.9100 | 5.5050 | 5.6300 | 5.6300 | 2,505,000 |
| Mar 11, 2024 | 5.4500 | 5.9300 | 5.4300 | 5.8300 | 5.8300 | 4,528,300 |
| Mar 8, 2024 | 5.4000 | 5.5700 | 5.2900 | 5.3200 | 5.3200 | 1,693,300 |
| Mar 7, 2024 | 5.5000 | 5.5700 | 5.2900 | 5.3400 | 5.3400 | 2,436,800 |
| Mar 6, 2024 | 5.0400 | 5.4100 | 5.0000 | 5.3600 | 5.3600 | 2,894,300 |
| Mar 5, 2024 | 5.1600 | 5.1800 | 4.8850 | 4.9600 | 4.9600 | 3,205,800 |
| Mar 4, 2024 | 5.6800 | 5.6800 | 5.3450 | 5.4300 | 5.4300 | 3,597,200 |
| Mar 1, 2024 | 5.7100 | 5.7950 | 5.3310 | 5.6500 | 5.6500 | 5,820,400 |
| Feb 29, 2024 | 4.9000 | 5.4900 | 4.8900 | 5.4800 | 5.4800 | 6,544,100 |
| Feb 28, 2024 | 4.6300 | 4.8600 | 4.5200 | 4.7600 | 4.7600 | 4,145,000 |
| Feb 27, 2024 | 4.4400 | 4.6400 | 4.4350 | 4.6100 | 4.6100 | 3,084,800 |
| Feb 26, 2024 | 4.3300 | 4.4400 | 4.1700 | 4.4100 | 4.4100 | 2,198,400 |
| Feb 23, 2024 | 4.2800 | 4.3450 | 4.1000 | 4.3000 | 4.3000 | 1,901,500 |
| Feb 22, 2024 | 4.3500 | 4.3700 | 4.1900 | 4.2100 | 4.2100 | 1,701,400 |
| Feb 21, 2024 | 4.3200 | 4.3960 | 4.2250 | 4.3300 | 4.3300 | 1,674,400 |
| Feb 20, 2024 | 4.5900 | 4.6000 | 4.2300 | 4.3000 | 4.3000 | 2,632,100 |
| Feb 16, 2024 | 4.5500 | 4.7300 | 4.4700 | 4.6000 | 4.6000 | 2,830,700 |
| Feb 15, 2024 | 4.5700 | 4.6400 | 4.3400 | 4.5500 | 4.5500 | 2,397,000 |
| Feb 14, 2024 | 4.2500 | 4.5300 | 4.2200 | 4.5200 | 4.5200 | 2,477,100 |
| Feb 13, 2024 | 4.4050 | 4.4300 | 4.0750 | 4.1700 | 4.1700 | 3,478,100 |
| Feb 12, 2024 | 4.2200 | 4.5900 | 4.2200 | 4.5300 | 4.5300 | 4,830,900 |
| Feb 9, 2024 | 4.1400 | 4.2300 | 4.0700 | 4.2300 | 4.2300 | 1,953,500 |
| Feb 8, 2024 | 4.0650 | 4.2000 | 3.9500 | 4.1200 | 4.1200 | 1,636,200 |
| Feb 7, 2024 | 4.1100 | 4.1500 | 4.0000 | 4.0700 | 4.0700 | 1,496,700 |
| Feb 6, 2024 | 3.8400 | 4.1200 | 3.8350 | 4.0900 | 4.0900 | 3,479,700 |
| Feb 5, 2024 | 4.0900 | 4.1100 | 3.8100 | 3.8300 | 3.8300 | 4,183,500 |
| Feb 2, 2024 | 4.2600 | 4.2800 | 4.1050 | 4.2100 | 4.2100 | 2,480,400 |
| Feb 1, 2024 | 4.4100 | 4.4600 | 4.2300 | 4.3500 | 4.3500 | 2,213,400 |
| Jan 31, 2024 | 4.5100 | 4.5800 | 4.3600 | 4.3600 | 4.3600 | 2,838,700 |
| Jan 30, 2024 | 4.7400 | 4.7500 | 4.4700 | 4.5200 | 4.5200 | 2,033,800 |
| Jan 29, 2024 | 4.6350 | 4.7100 | 4.4400 | 4.7100 | 4.7100 | 2,037,300 |
| Jan 26, 2024 | 4.6200 | 4.7500 | 4.5500 | 4.6100 | 4.6100 | 1,953,500 |
| Jan 25, 2024 | 4.7600 | 4.7800 | 4.5500 | 4.6200 | 4.6200 | 1,953,700 |
| Jan 24, 2024 | 4.7100 | 4.9800 | 4.6950 | 4.7300 | 4.7300 | 3,876,900 |
| Jan 23, 2024 | 4.7500 | 4.8600 | 4.5500 | 4.5500 | 4.5500 | 2,050,100 |
| Jan 22, 2024 | 4.4100 | 4.7100 | 4.3300 | 4.6100 | 4.6100 | 2,188,300 |
| Jan 19, 2024 | 4.8300 | 4.8400 | 4.2700 | 4.5400 | 4.5400 | 4,101,600 |
| Jan 18, 2024 | 5.1200 | 5.1500 | 4.8200 | 4.8700 | 4.8700 | 2,036,300 |
| Jan 17, 2024 | 5.1200 | 5.1200 | 4.9400 | 5.0300 | 5.0300 | 2,690,400 |
| Jan 16, 2024 | 5.4700 | 5.4900 | 5.1700 | 5.2100 | 5.2100 | 2,818,500 |
| Jan 12, 2024 | 5.4300 | 5.6300 | 5.4300 | 5.5200 | 5.5200 | 2,020,600 |
| Jan 11, 2024 | 5.8500 | 5.8500 | 5.3700 | 5.3900 | 5.3900 | 4,570,600 |
| Jan 10, 2024 | 5.9600 | 5.9900 | 5.8100 | 5.8700 | 5.8700 | 2,059,200 |
| Jan 9, 2024 | 6.0600 | 6.0900 | 5.9500 | 5.9800 | 5.9800 | 1,563,400 |
| Jan 8, 2024 | 6.0500 | 6.1450 | 5.9450 | 6.1100 | 6.1100 | 1,639,000 |
| Jan 5, 2024 | 6.0600 | 6.1300 | 5.9700 | 6.0700 | 6.0700 | 1,873,700 |
| Jan 4, 2024 | 6.1300 | 6.2000 | 6.0550 | 6.1000 | 6.1000 | 1,419,400 |
| Jan 3, 2024 | 6.1800 | 6.2300 | 6.0500 | 6.1600 | 6.1600 | 2,458,600 |
| Jan 2, 2024 | 6.3600 | 6.5100 | 6.2950 | 6.3300 | 6.3300 | 1,733,600 |
| Dec 29, 2023 | 6.5600 | 6.5800 | 6.3500 | 6.4000 | 6.4000 | 2,777,900 |
| Dec 28, 2023 | 6.7700 | 6.8700 | 6.5300 | 6.6000 | 6.6000 | 4,373,200 |
| Dec 27, 2023 | 6.8200 | 6.9600 | 6.6500 | 6.7800 | 6.7800 | 3,210,000 |
| Dec 26, 2023 | 6.5300 | 6.8800 | 6.5300 | 6.7000 | 6.7000 | 2,803,500 |
| Dec 22, 2023 | 6.3700 | 6.6190 | 6.3700 | 6.5000 | 6.5000 | 2,972,500 |
| Dec 21, 2023 | 6.3300 | 6.6200 | 6.3000 | 6.4800 | 6.4800 | 2,657,300 |
| Dec 20, 2023 | 6.6100 | 6.6380 | 6.1700 | 6.1700 | 6.1700 | 4,166,700 |
| Dec 19, 2023 | 6.6100 | 6.7700 | 6.5800 | 6.7000 | 6.7000 | 2,135,800 |
| Dec 18, 2023 | 6.8000 | 6.8400 | 6.4600 | 6.4900 | 6.4900 | 2,643,600 |
| Dec 15, 2023 | 6.7400 | 7.1300 | 6.7000 | 6.7300 | 6.7300 | 5,099,300 |
| Dec 14, 2023 | 6.6300 | 6.7600 | 6.4090 | 6.6000 | 6.6000 | 3,779,600 |
| Dec 13, 2023 | 5.8600 | 6.4400 | 5.8000 | 6.4400 | 6.4400 | 4,466,400 |
| Dec 12, 2023 | 6.1100 | 6.1100 | 5.8100 | 5.8300 | 5.8300 | 3,245,700 |
| Dec 11, 2023 | 6.5000 | 6.5600 | 6.0400 | 6.0800 | 6.0800 | 5,014,400 |
| Dec 8, 2023 | 6.5600 | 6.7500 | 6.5400 | 6.6300 | 6.6300 | 3,713,200 |
| Dec 7, 2023 | 6.4500 | 6.5700 | 6.2750 | 6.4100 | 6.4100 | 2,059,000 |
| Dec 6, 2023 | 6.3000 | 6.6500 | 6.2500 | 6.4200 | 6.4200 | 4,016,800 |
| Dec 5, 2023 | 6.3400 | 6.5000 | 6.2000 | 6.2100 | 6.2100 | 3,048,500 |
| Dec 4, 2023 | 6.4700 | 6.5250 | 6.3600 | 6.4400 | 6.4400 | 1,568,800 |
| Dec 1, 2023 | 6.4400 | 6.6900 | 6.3300 | 6.5200 | 6.5200 | 2,509,000 |
| Nov 30, 2023 | 6.6500 | 6.6900 | 6.3500 | 6.4500 | 6.4500 | 2,174,900 |
| Nov 29, 2023 | 6.5800 | 6.7400 | 6.4900 | 6.6000 | 6.6000 | 2,156,300 |
| Nov 28, 2023 | 6.6500 | 6.7850 | 6.4400 | 6.5100 | 6.5100 | 2,551,000 |
| Nov 27, 2023 | 6.9900 | 7.0000 | 6.5900 | 6.6500 | 6.6500 | 2,472,000 |
| Nov 24, 2023 | 6.9900 | 7.2100 | 6.9900 | 7.0800 | 7.0800 | 763,600 |
| Nov 22, 2023 | 7.0800 | 7.1600 | 6.8150 | 6.9900 | 6.9900 | 1,617,600 |
| Nov 21, 2023 | 7.3600 | 7.3600 | 6.9800 | 7.0600 | 7.0600 | 1,257,200 |
| Nov 20, 2023 | 7.2600 | 7.4610 | 7.2100 | 7.2600 | 7.2600 | 1,448,800 |
| Nov 17, 2023 | 7.0000 | 7.3100 | 6.8700 | 7.2100 | 7.2100 | 1,353,500 |
| Nov 16, 2023 | 7.6000 | 7.6000 | 6.9100 | 6.9500 | 6.9500 | 2,000,300 |
| Nov 15, 2023 | 7.5200 | 7.8600 | 7.3700 | 7.5400 | 7.5400 | 1,963,700 |
| Nov 14, 2023 | 7.4000 | 7.5450 | 7.2400 | 7.4700 | 7.4700 | 1,846,400 |
| Nov 13, 2023 | 7.3100 | 7.3100 | 6.9200 | 7.1800 | 7.1800 | 2,164,100 |
| Nov 10, 2023 | 7.1200 | 7.4000 | 6.9950 | 7.3700 | 7.3700 | 1,333,500 |
| Nov 9, 2023 | 7.5300 | 7.5300 | 7.0700 | 7.1000 | 7.1000 | 2,005,600 |
| Nov 8, 2023 | 7.3300 | 7.5400 | 7.1800 | 7.5000 | 7.5000 | 1,688,000 |
| Nov 7, 2023 | 7.0500 | 7.4000 | 6.9700 | 7.2500 | 7.2500 | 1,171,200 |
| Nov 6, 2023 | 7.5500 | 7.5700 | 7.0700 | 7.1600 | 7.1600 | 1,498,800 |
| Nov 3, 2023 | 7.1500 | 7.4900 | 7.0800 | 7.3600 | 7.3600 | 1,855,300 |
| Nov 2, 2023 | 6.6600 | 7.0400 | 6.6100 | 7.0400 | 7.0400 | 2,194,900 |
| Nov 1, 2023 | 6.6000 | 6.6800 | 6.4100 | 6.6000 | 6.6000 | 1,805,300 |
| Oct 31, 2023 | 6.5900 | 6.8900 | 6.5600 | 6.7000 | 6.7000 | 1,305,400 |
| Oct 30, 2023 | 6.9500 | 7.0600 | 6.6600 | 6.7100 | 6.7100 | 2,005,400 |
| Oct 27, 2023 | 6.9000 | 7.1450 | 6.8200 | 6.8500 | 6.8500 | 1,978,500 |
| Oct 26, 2023 | 6.7800 | 6.9600 | 6.7200 | 6.7600 | 6.7600 | 2,513,800 |
| Oct 25, 2023 | 6.7400 | 7.0980 | 6.7000 | 6.8300 | 6.8300 | 2,176,400 |
| Oct 24, 2023 | 6.5300 | 6.8300 | 6.5100 | 6.7400 | 6.7400 | 3,003,500 |
| Oct 23, 2023 | 6.8000 | 6.8500 | 6.3200 | 6.5500 | 6.5500 | 4,117,300 |
| Oct 20, 2023 | 7.0500 | 7.1300 | 6.6900 | 6.9600 | 6.9600 | 2,566,600 |
| Oct 19, 2023 | 8.0600 | 8.0700 | 7.0150 | 7.1200 | 7.1200 | 3,705,200 |
| Oct 18, 2023 | 8.8600 | 8.9700 | 8.1200 | 8.1600 | 8.1600 | 3,720,600 |
| Oct 17, 2023 | 9.0200 | 9.3200 | 8.9190 | 9.1000 | 9.1000 | 2,463,400 |
| Oct 16, 2023 | 8.7900 | 9.3400 | 8.5000 | 9.3300 | 9.3300 | 3,632,000 |
| Oct 13, 2023 | 9.5000 | 9.5700 | 8.5700 | 8.6800 | 8.6800 | 3,865,700 |
| Oct 12, 2023 | 9.9100 | 10.0000 | 9.4500 | 9.5800 | 9.5800 | 3,212,000 |
| Oct 11, 2023 | 10.5700 | 10.5800 | 9.6000 | 9.8600 | 9.8600 | 4,838,200 |
| Oct 10, 2023 | 11.0900 | 11.1900 | 10.5520 | 10.7000 | 10.7000 | 3,703,800 |
| Oct 9, 2023 | 11.5000 | 11.5000 | 10.1200 | 11.0700 | 11.0700 | 4,076,900 |
Related Tickers
LAAC Lithium Americas (Argentina) Corp.
4.9857
-6.11%
PLL Piedmont Lithium Inc.
15.44
+8.01%
SLI Standard Lithium Ltd.
1.8050
-3.47%
SGML Sigma Lithium Corporation
17.73
+4.29%
LAAC.TO Lithium Americas (Argentina) Corp.
6.81
-5.81%
MP MP Materials Corp.
18.07
+10.49%
VALE Vale S.A.
12.53
-0.32%
RIO Rio Tinto Group
69.69
-0.21%
BHP BHP Group Limited
58.54
+2.38%
AMLI American Lithium Corp.
0.6840
+2.18%