Stock Quote

Lithium Americas Corp (NY: LAC )

23.52 -0.04 (-0.19%)
Streaming Delayed Price Updated: 3:01 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 23.97 24.55 23.51 23.56 2,011,314 -0.98(-3.99%)
Nov 25, 2022 26.05 26.38 24.13 24.54 3,154,933 -1.86(-7.05%)
Nov 23, 2022 25.60 26.44 25.60 26.40 1,227,232 +0.65(+2.52%)
Nov 22, 2022 25.54 25.86 25.20 25.75 1,273,669 +0.22(+0.86%)
Nov 21, 2022 24.92 25.62 24.51 25.53 1,240,493 +0.49(+1.96%)
Nov 18, 2022 25.32 25.41 24.72 25.04 1,308,617 -0.07(-0.28%)
Nov 17, 2022 25.46 25.79 24.78 25.11 2,279,123 -0.83(-3.20%)
Nov 16, 2022 26.42 26.75 25.80 25.94 1,311,711 -0.45(-1.71%)
Nov 15, 2022 27.13 27.34 25.58 26.39 3,408,074 -0.98(-3.58%)
Nov 14, 2022 28.14 28.15 26.81 27.37 2,672,416 -0.95(-3.35%)
Nov 11, 2022 28.36 29.48 28.14 28.32 2,200,347 +0.19(+0.68%)
Nov 10, 2022 27.48 28.15 26.72 28.13 2,478,593 +2.28(+8.82%)
Nov 09, 2022 26.82 27.38 25.82 25.85 1,964,279 -1.52(-5.55%)
Nov 08, 2022 26.84 28.10 26.60 27.37 2,246,737 +0.93(+3.52%)
Nov 07, 2022 26.73 26.88 25.97 26.44 1,367,879 +0.01(+0.04%)
Nov 04, 2022 25.98 27.27 25.89 26.43 2,684,994 +1.51(+6.06%)
Nov 03, 2022 23.90 25.46 23.49 24.92 2,355,952 +0.90(+3.75%)
Nov 02, 2022 25.05 24.01 24.02 2,154,463 -1.13(-4.49%)
Nov 01, 2022 25.77 26.17 25.08 25.15 1,547,288 +0.27(+1.09%)
Oct 31, 2022 24.90 25.14 24.48 24.88 1,292,216 -0.31(-1.23%)
Oct 28, 2022 25.13 25.32 24.27 25.19 1,797,236 -0.06(-0.24%)
Oct 27, 2022 26.47 26.55 25.04 25.25 1,740,321 -1.00(-3.81%)
Oct 26, 2022 26.25 26.88 25.80 26.25 2,319,014 +0.02(+0.08%)
Oct 25, 2022 25.33 26.49 25.33 26.23 2,074,129 +0.74(+2.90%)
Oct 24, 2022 26.25 26.25 24.96 25.49 2,536,440 -0.81(-3.08%)
Oct 21, 2022 23.66 26.59 23.46 26.30 3,574,412 +2.65(+11.21%)
Oct 20, 2022 24.20 24.74 23.26 23.65 2,126,348 -0.53(-2.19%)
Oct 19, 2022 23.24 24.20 22.83 24.18 2,159,074 +0.76(+3.25%)
Oct 18, 2022 24.24 24.36 22.92 23.42 1,816,773 +0.05(+0.21%)
Oct 17, 2022 22.90 23.66 22.89 23.37 1,731,028 +1.20(+5.41%)
Oct 14, 2022 23.32 23.60 22.07 22.17 1,884,297 -1.04(-4.48%)
Oct 13, 2022 21.03 23.50 20.81 23.21 3,457,733 +0.91(+4.08%)
Oct 12, 2022 22.60 22.71 21.53 22.30 2,263,873 -0.48(-2.11%)
Oct 11, 2022 22.84 23.55 22.53 22.78 2,076,613 -0.38(-1.64%)
Oct 10, 2022 23.51 23.90 22.50 23.16 2,265,767 -0.51(-2.15%)
Oct 07, 2022 26.00 26.36 23.50 23.67 6,361,529 -3.48(-12.82%)
Oct 06, 2022 27.79 29.05 27.13 27.15 1,714,213 -0.99(-3.52%)
Oct 05, 2022 27.90 28.30 26.89 28.14 1,991,272 -0.38(-1.33%)
Oct 04, 2022 28.20 28.84 27.82 28.52 2,059,978 +1.47(+5.43%)
Oct 03, 2022 26.49 27.30 25.93 27.05 1,429,397 +0.82(+3.13%)
Sep 30, 2022 26.25 27.27 25.68 26.23 1,608,373 -0.25(-0.94%)
Sep 29, 2022 27.45 27.53 26.17 26.48 1,883,999 -1.31(-4.71%)
Sep 28, 2022 26.22 27.82 26.01 27.79 1,903,880 +1.45(+5.50%)
Sep 27, 2022 26.80 27.14 26.04 26.34 1,445,365 +0.35(+1.35%)
Sep 26, 2022 25.50 26.90 25.43 25.99 2,016,815 +0.00(+0.00%)
Sep 23, 2022 25.99 26.56 25.38 25.99 3,660,565 -1.19(-4.38%)
Sep 22, 2022 28.65 29.16 27.11 27.18 2,437,761 -1.44(-5.03%)
Sep 21, 2022 29.02 29.89 28.21 28.62 1,747,115 -0.38(-1.31%)
Sep 20, 2022 29.18 29.75 28.82 29.00 1,602,852 -0.38(-1.29%)
Sep 19, 2022 27.70 29.50 27.60 29.38 2,065,813 +0.88(+3.09%)
Sep 16, 2022 29.47 29.57 28.02 28.50 3,436,211 -1.86(-6.13%)
Sep 15, 2022 31.44 31.98 30.10 30.36 2,212,652 -1.34(-4.23%)
Sep 14, 2022 30.83 31.80 30.23 31.70 2,255,033 +0.55(+1.77%)
Sep 13, 2022 30.10 32.17 29.87 31.15 2,642,050 -0.49(-1.55%)
Sep 12, 2022 31.93 32.06 30.41 31.64 2,635,570 -0.08(-0.25%)
Sep 09, 2022 31.60 32.50 31.32 31.72 2,968,577 +0.34(+1.08%)
Sep 08, 2022 28.78 31.62 28.45 31.38 4,882,246 +2.37(+8.17%)
Sep 07, 2022 27.51 29.09 27.22 29.01 2,327,315 +1.12(+4.02%)
Sep 06, 2022 28.19 28.70 27.17 27.89 1,886,676 +0.50(+1.83%)
Sep 02, 2022 28.24 28.70 27.29 27.39 1,339,845 -0.11(-0.40%)
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.