Lithium Americas Corp (NY: LAC )

26.75 USD -0.87 (-3.15%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 27.90 28.46 26.73 26.75 3,883,714 -0.87(-3.15%)
Jan 19, 2022 29.49 29.74 27.61 27.62 4,363,208 -1.71(-5.83%)
Jan 18, 2022 29.79 30.79 29.17 29.33 3,352,903 -1.13(-3.71%)
Jan 14, 2022 30.46 0 +0.44(+1.47%)
Jan 13, 2022 31.63 31.69 29.90 30.02 3,128,713 -1.33(-4.24%)
Jan 12, 2022 31.37 31.79 30.24 31.35 5,342,729 +0.86(+2.82%)
Jan 11, 2022 27.96 30.72 27.44 30.49 7,378,644 +3.73(+13.94%)
Jan 10, 2022 27.21 27.30 25.42 26.76 4,515,927 -1.08(-3.88%)
Jan 07, 2022 29.70 30.20 27.69 27.84 4,665,104 -1.47(-5.02%)
Jan 06, 2022 31.30 31.31 28.85 29.31 4,923,593 -1.74(-5.60%)
Jan 05, 2022 33.26 33.88 31.02 31.05 5,084,867 -2.68(-7.95%)
Jan 04, 2022 30.68 34.07 30.68 33.73 7,700,274 +2.94(+9.55%)
Jan 03, 2022 29.87 31.18 29.86 30.79 2,966,138 +1.67(+5.73%)
Dec 31, 2021 29.30 30.13 28.97 29.12 1,802,078 -0.46(-1.56%)
Dec 30, 2021 29.21 30.46 29.01 29.58 2,867,953 +0.62(+2.14%)
Dec 29, 2021 29.30 29.43 28.25 28.96 2,399,805 -0.59(-2.00%)
Dec 28, 2021 30.50 30.70 29.25 29.55 1,575,220 -0.65(-2.15%)
Dec 27, 2021 29.33 30.75 29.22 30.20 2,250,197 +1.14(+3.92%)
Dec 23, 2021 29.14 29.47 27.81 29.06 2,805,101 -0.23(-0.79%)
Dec 22, 2021 29.27 29.87 28.86 29.29 2,139,959 +0.05(+0.17%)
Dec 21, 2021 28.02 29.27 27.99 29.24 2,720,501 +1.71(+6.21%)
Dec 20, 2021 27.76 28.13 26.80 27.53 2,917,295 -1.23(-4.28%)
Dec 17, 2021 27.98 29.06 27.47 28.76 4,384,523 +0.01(+0.03%)
Dec 16, 2021 31.78 31.78 28.27 28.75 4,268,324 -2.05(-6.66%)
Dec 15, 2021 29.68 30.84 28.20 30.80 5,627,609 +0.20(+0.65%)
Dec 14, 2021 30.01 31.23 29.79 30.60 3,129,802 -0.95(-3.01%)
Dec 13, 2021 33.59 33.96 30.42 31.55 4,195,441 -2.06(-6.13%)
Dec 10, 2021 34.59 35.68 33.05 33.61 2,496,048 -0.39(-1.15%)
Dec 09, 2021 35.06 35.93 33.73 34.00 2,435,516 -1.32(-3.74%)
Dec 08, 2021 33.69 36.09 33.27 35.32 3,636,500 +1.72(+5.12%)
Dec 07, 2021 34.90 35.34 33.35 33.60 4,154,372 +0.94(+2.88%)
Dec 06, 2021 31.26 33.53 29.82 32.66 4,722,794 +1.27(+4.05%)
Dec 03, 2021 34.16 35.50 30.26 31.39 7,183,618 -3.05(-8.86%)
Dec 02, 2021 34.77 35.16 33.62 34.44 5,974,712 -0.45(-1.29%)
Dec 01, 2021 37.64 38.31 34.88 34.89 9,464,599 -4.42(-11.24%)
Nov 30, 2021 39.85 41.56 38.01 39.31 6,523,781 -1.65(-4.03%)
Nov 29, 2021 36.21 41.17 36.21 40.96 8,419,499 +5.27(+14.77%)
Nov 26, 2021 35.05 36.28 34.97 35.69 1,995,986 -0.71(-1.95%)
Nov 24, 2021 35.70 36.65 34.76 36.40 2,259,094 +0.41(+1.14%)
Nov 23, 2021 36.09 37.83 35.14 35.99 4,278,382 -0.59(-1.61%)
Nov 22, 2021 38.95 39.04 36.14 36.58 7,788,791 -0.91(-2.43%)
Nov 19, 2021 33.30 38.33 33.15 37.49 8,961,935 +4.30(+12.96%)
Nov 18, 2021 33.64 33.19 32.25 33.19 6,161,695 +0.27(+0.82%)
Nov 17, 2021 31.51 34.15 30.54 32.92 4,910,966 +1.11(+3.49%)
Nov 16, 2021 32.63 33.15 30.20 31.81 5,588,697 -1.75(-5.21%)
Nov 15, 2021 34.35 34.35 32.53 33.56 3,233,702 -0.83(-2.41%)
Nov 12, 2021 34.57 35.43 33.87 34.39 2,735,571 +0.09(+0.26%)
Nov 11, 2021 34.18 34.77 33.21 34.30 3,286,315 +1.29(+3.91%)
Nov 10, 2021 33.15 33.01 4,809,675 -1.56(-4.51%)
Nov 09, 2021 35.46 35.88 33.53 34.57 5,489,173 -0.77(-2.18%)
Nov 08, 2021 34.71 36.49 33.55 35.34 9,053,245 +2.67(+8.17%)
Nov 05, 2021 32.13 32.80 31.16 32.67 5,660,686 +0.49(+1.52%)
Nov 04, 2021 30.02 33.42 29.55 32.18 9,454,171 +2.71(+9.20%)
Nov 03, 2021 29.07 29.48 28.06 29.47 3,101,117 +0.42(+1.45%)
Nov 02, 2021 29.25 29.61 28.40 29.05 3,043,733 -0.21(-0.72%)
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.