Lithium Americas Corp LAC
NYSE · United States · Non-Energy Minerals
$2.54-0.09 (-3.46%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.54 | -3.42% | $2.62 | $2.64 | $2.52 | 4.27M |
| 2026-09-30 | $2.63 | 0.00% | $2.68 | $2.72 | $2.62 | 6.00M |
| 2026-09-29 | $2.63 | -1.87% | $2.71 | $2.73 | $2.63 | 7.03M |
| 2026-09-28 | $2.68 | -2.55% | $2.71 | $2.73 | $2.66 | 8.65M |
| 2026-09-25 | $2.75 | -2.83% | $2.83 | $2.83 | $2.74 | 8.97M |
| 2026-09-24 | $2.83 | -2.41% | $2.88 | $2.89 | $2.78 | 8.41M |
| 2026-09-23 | $2.90 | -3.33% | $2.95 | $2.96 | $2.87 | 7.37M |
| 2026-09-22 | $3.00 | +1.35% | $2.98 | $3.01 | $2.90 | 7.95M |
| 2026-09-21 | $2.96 | +3.50% | $2.95 | $3.05 | $2.90 | 14.62M |
| 2026-09-18 | $2.86 | -1.04% | $2.90 | $2.93 | $2.80 | 9.70M |
| 2026-09-17 | $2.89 | +3.96% | $2.88 | $2.94 | $2.82 | 9.50M |
| 2026-09-16 | $2.78 | -1.07% | $2.85 | $2.87 | $2.72 | 8.23M |
| 2026-09-15 | $2.81 | -2.77% | $2.85 | $2.87 | $2.76 | 8.06M |
| 2026-09-14 | $2.89 | -0.69% | $2.84 | $2.93 | $2.78 | 9.58M |
| 2026-09-11 | $2.91 | -3.64% | $3.03 | $3.05 | $2.91 | 11.34M |
| 2026-09-10 | $3.02 | -5.33% | $3.10 | $3.11 | $3.00 | 11.47M |
| 2026-09-09 | $3.19 | +6.33% | $3.23 | $3.32 | $3.11 | 26.22M |
| 2026-09-08 | $3.00 | 0.00% | $3.02 | $3.16 | $3.00 | 10.59M |
| 2026-09-04 | $3.00 | +1.01% | $2.97 | $3.01 | $2.93 | 6.02M |
| 2026-09-03 | $2.97 | -1.33% | $3.07 | $3.08 | $2.95 | 7.01M |
| 2026-09-02 | $3.01 | +1.35% | $2.99 | $3.08 | $2.96 | 8.12M |
| 2026-09-01 | $2.97 | -3.88% | $3.00 | $3.03 | $2.93 | 8.21M |
| 2026-08-31 | $3.09 | +0.65% | $3.07 | $3.13 | $3.05 | 6.33M |
| 2026-08-28 | $3.07 | -3.15% | $3.21 | $3.24 | $3.06 | 7.61M |
| 2026-08-27 | $3.17 | -1.25% | $3.21 | $3.23 | $3.15 | 6.36M |
| 2026-08-26 | $3.21 | -1.23% | $3.22 | $3.31 | $3.18 | 6.25M |
| 2026-08-25 | $3.25 | +4.50% | $3.10 | $3.27 | $3.09 | 7.86M |
| 2026-08-24 | $3.11 | -0.96% | $3.13 | $3.15 | $3.05 | 7.84M |
| 2026-08-21 | $3.14 | +5.72% | $3.06 | $3.23 | $3.05 | 12.56M |
| 2026-08-20 | $2.97 | -1.00% | $2.97 | $3.05 | $2.90 | 13.34M |
| 2026-08-19 | $3.00 | +1.35% | $3.03 | $3.04 | $2.93 | 8.47M |
| 2026-08-18 | $2.96 | -6.03% | $3.05 | $3.12 | $2.96 | 10.94M |
| 2026-08-17 | $3.15 | -6.80% | $3.21 | $3.30 | $3.11 | 12.68M |
| 2026-08-14 | $3.38 | -1.46% | $3.44 | $3.58 | $3.35 | 12.11M |
| 2026-08-13 | $3.43 | +5.21% | $3.36 | $3.49 | $3.31 | 12.15M |
| 2026-08-12 | $3.26 | +0.31% | $3.35 | $3.35 | $3.23 | 7.60M |
| 2026-08-11 | $3.25 | 0.00% | $3.25 | $3.28 | $3.19 | 4.68M |
| 2026-08-10 | $3.25 | +0.62% | $3.24 | $3.35 | $3.22 | 14.74M |
| 2026-08-07 | $3.23 | +6.95% | $3.14 | $3.26 | $3.09 | 12.77M |
| 2026-08-06 | $3.02 | -2.27% | $3.05 | $3.08 | $2.93 | 11.13M |
| 2026-08-05 | $3.09 | +0.32% | $3.13 | $3.13 | $3.03 | 8.84M |
| 2026-08-04 | $3.08 | +3.36% | $3.05 | $3.13 | $3.03 | 13.45M |
| 2026-08-03 | $2.98 | +3.83% | $2.89 | $3.03 | $2.85 | 6.79M |
| 2026-07-31 | $2.87 | -0.69% | $2.90 | $2.93 | $2.81 | 4.90M |
| 2026-07-30 | $2.89 | +6.64% | $2.80 | $2.91 | $2.78 | 8.34M |
| 2026-07-29 | $2.71 | -2.17% | $2.78 | $2.80 | $2.67 | 5.52M |
| 2026-07-28 | $2.77 | -4.48% | $2.86 | $2.88 | $2.74 | 6.62M |
| 2026-07-27 | $2.90 | +3.20% | $2.85 | $2.93 | $2.79 | 5.96M |
| 2026-07-24 | $2.81 | -3.44% | $2.92 | $2.92 | $2.81 | 6.63M |
| 2026-07-23 | $2.91 | -2.68% | $2.96 | $2.99 | $2.89 | 8.48M |
| 2026-07-22 | $2.99 | -2.29% | $3.06 | $3.13 | $2.99 | 9.77M |
| 2026-07-21 | $3.06 | +5.52% | $2.95 | $3.06 | $2.91 | 9.00M |
| 2026-07-20 | $2.90 | -1.69% | $2.96 | $2.96 | $2.86 | 8.27M |
| 2026-07-17 | $2.95 | +0.34% | $2.92 | $3.04 | $2.85 | 8.69M |
| 2026-07-16 | $2.94 | -5.47% | $3.06 | $3.07 | $2.90 | 12.66M |
| 2026-07-15 | $3.11 | -1.27% | $3.17 | $3.23 | $3.04 | 10.03M |
| 2026-07-14 | $3.15 | +0.32% | $3.24 | $3.28 | $3.12 | 14.54M |
| 2026-07-13 | $3.14 | -5.42% | $3.30 | $3.32 | $3.12 | 15.92M |
| 2026-07-10 | $3.32 | -6.74% | $3.60 | $3.61 | $3.31 | 28.77M |
| 2026-07-09 | $3.56 | -0.56% | $3.57 | $3.62 | $3.54 | 6.59M |
| 2026-07-08 | $3.58 | -1.10% | $3.56 | $3.65 | $3.51 | 6.72M |
| 2026-07-07 | $3.62 | -5.24% | $3.78 | $3.79 | $3.55 | 9.81M |
| 2026-07-06 | $3.82 | +1.60% | $3.80 | $3.86 | $3.76 | 6.71M |
| 2026-07-02 | $3.76 | -1.83% | $3.94 | $4.04 | $3.71 | 9.39M |
| 2026-07-01 | $3.83 | -0.52% | $3.78 | $3.95 | $3.77 | 6.44M |
| 2026-06-30 | $3.85 | +2.12% | $3.83 | $3.91 | $3.80 | 6.33M |
| 2026-06-29 | $3.77 | -0.53% | $3.80 | $3.86 | $3.67 | 7.05M |
| 2026-06-26 | $3.79 | -1.56% | $3.77 | $3.87 | $3.77 | 7.24M |
| 2026-06-25 | $3.85 | -2.28% | $3.96 | $3.99 | $3.79 | 7.83M |
| 2026-06-24 | $3.94 | -5.06% | $4.09 | $4.12 | $3.89 | 9.70M |
| 2026-06-23 | $4.15 | -3.49% | $4.15 | $4.35 | $4.11 | 8.82M |
| 2026-06-22 | $4.30 | -1.60% | $4.30 | $4.40 | $4.26 | 6.41M |
| 2026-06-18 | $4.37 | -1.13% | $4.45 | $4.47 | $4.30 | 12.95M |
| 2026-06-17 | $4.42 | -0.67% | $4.47 | $4.70 | $4.41 | 11.04M |
| 2026-06-16 | $4.45 | -2.84% | $4.53 | $4.63 | $4.43 | 8.69M |
| 2026-06-15 | $4.58 | +0.66% | $4.75 | $4.76 | $4.58 | 8.19M |
| 2026-06-12 | $4.55 | +3.17% | $4.39 | $4.58 | $4.38 | 8.75M |
| 2026-06-11 | $4.41 | +6.27% | $4.18 | $4.42 | $4.14 | 8.74M |
| 2026-06-10 | $4.15 | -4.38% | $4.27 | $4.32 | $4.12 | 8.14M |
| 2026-06-09 | $4.34 | -4.82% | $4.58 | $4.63 | $4.18 | 11.85M |
| 2026-06-08 | $4.56 | +0.66% | $4.66 | $4.70 | $4.52 | 7.63M |
| 2026-06-05 | $4.53 | -11.18% | $5.00 | $5.01 | $4.49 | 16.41M |
| 2026-06-04 | $5.10 | -1.92% | $5.11 | $5.17 | $5.00 | 7.48M |
| 2026-06-03 | $5.20 | -9.57% | $5.55 | $5.55 | $5.17 | 15.88M |
| 2026-06-02 | $5.75 | +4.36% | $5.82 | $6.36 | $5.68 | 40.87M |
| 2026-06-01 | $5.51 | +5.76% | $5.11 | $5.52 | $5.04 | 20.00M |
| 2026-05-29 | $5.21 | +1.17% | $5.11 | $5.23 | $4.99 | 11.12M |
| 2026-05-28 | $5.15 | +2.39% | $4.97 | $5.26 | $4.95 | 11.15M |
| 2026-05-27 | $5.03 | +0.80% | $4.94 | $5.13 | $4.82 | 9.44M |
| 2026-05-26 | $4.99 | +2.46% | $4.92 | $5.07 | $4.82 | 11.85M |