Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium Americas Corp (NY: LAC )

4.410 -0.160 (-3.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 4.770 4.770 4.770 0 +0.02(+0.42%)
Aug 30, 2018 4.710 4.980 4.650 4.750 561,548 +0.10(+2.15%)
Aug 29, 2018 4.940 4.940 4.600 4.650 259,456 -0.29(-5.87%)
Aug 28, 2018 4.900 5.169 4.780 4.940 470,027 +0.16(+3.35%)
Aug 27, 2018 4.250 4.830 4.200 4.780 501,667 +0.60(+14.35%)
Aug 24, 2018 4.180 4.270 4.080 4.180 148,900 +0.08(+1.95%)
Aug 23, 2018 4.070 4.180 4.050 4.100 121,758 -0.04(-0.97%)
Aug 22, 2018 4.140 4.231 4.090 4.140 139,609 -0.03(-0.72%)
Aug 21, 2018 4.250 4.270 4.038 4.170 111,706 -0.04(-0.95%)
Aug 20, 2018 4.030 4.290 4.030 4.210 137,476 +0.19(+4.73%)
Aug 17, 2018 3.890 4.085 3.803 4.020 166,100 +0.19(+4.96%)
Aug 16, 2018 4.080 4.090 3.750 3.830 166,173 -0.08(-2.05%)
Aug 15, 2018 4.230 4.250 3.790 3.910 386,267 -0.29(-6.90%)
Aug 14, 2018 3.690 4.290 3.630 4.200 748,135 +0.64(+17.98%)
Aug 13, 2018 3.700 3.750 3.510 3.560 275,444 -0.18(-4.81%)
Aug 10, 2018 3.730 3.765 3.690 3.740 127,600 -0.04(-1.06%)
Aug 09, 2018 3.700 3.830 3.700 3.780 200,655 +0.05(+1.34%)
Aug 08, 2018 3.960 3.960 3.710 3.730 184,912 -0.14(-3.62%)
Aug 07, 2018 4.050 4.050 3.860 3.870 193,341 -0.14(-3.49%)
Aug 06, 2018 3.960 4.050 3.950 4.010 65,687 +0.06(+1.52%)
Aug 03, 2018 3.960 4.050 3.900 3.950 236,700 +0.04(+1.02%)
Aug 02, 2018 3.810 4.010 3.710 3.910 178,082 +0.17(+4.55%)
Aug 01, 2018 3.850 3.871 3.730 3.740 181,101 -0.10(-2.60%)
Jul 31, 2018 3.640 3.960 3.640 3.840 253,419 +0.20(+5.49%)
Jul 30, 2018 4.050 4.050 3.500 3.640 669,179 -0.40(-9.90%)
Jul 27, 2018 4.220 4.300 4.000 4.040 205,300 -0.24(-5.61%)
Jul 26, 2018 4.270 4.350 4.200 4.280 165,870 -0.01(-0.23%)
Jul 25, 2018 4.500 4.560 4.250 4.290 345,602 -0.22(-4.88%)
Jul 24, 2018 4.520 4.640 4.500 4.510 224,210 -0.04(-0.88%)
Jul 23, 2018 4.580 4.680 4.520 4.550 146,519 -0.08(-1.73%)
Jul 20, 2018 4.840 4.891 4.610 4.630 219,844 -0.20(-4.14%)
Jul 19, 2018 4.980 4.980 4.800 4.830 207,557 -0.16(-3.21%)
Jul 18, 2018 5.020 5.050 4.970 4.990 191,219 -0.06(-1.19%)
Jul 17, 2018 5.090 5.154 5.010 5.050 89,305 -0.04(-0.79%)
Jul 16, 2018 5.150 5.199 5.010 5.090 198,288 -0.08(-1.55%)
Jul 13, 2018 5.190 5.210 5.150 5.170 74,762 +0.02(+0.39%)
Jul 12, 2018 5.160 5.210 5.130 5.150 70,243 +0.01(+0.19%)
Jul 11, 2018 5.260 5.260 5.120 5.140 113,206 -0.09(-1.72%)
Jul 10, 2018 5.220 5.276 5.200 5.230 81,404 +0.01(+0.19%)
Jul 09, 2018 5.190 5.271 5.180 5.220 135,221 +0.01(+0.19%)
Jul 06, 2018 5.150 5.300 5.150 5.210 99,674 -0.01(-0.19%)
Jul 05, 2018 5.340 5.170 5.220 144,026 -0.12(-2.25%)
Jul 03, 2018 5.340 5.340 5.340 0 +0.05(+0.95%)
Jul 02, 2018 5.460 5.545 5.280 5.290 134,852 -0.10(-1.86%)
Jun 29, 2018 5.260 5.450 5.250 5.390 98,785 +0.14(+2.67%)
Jun 28, 2018 5.320 5.357 5.190 5.250 157,893 -0.06(-1.13%)
Jun 27, 2018 5.520 5.520 5.280 5.310 225,884 -0.02(-0.38%)
Jun 26, 2018 5.500 5.528 5.310 5.330 160,089 -0.09(-1.66%)
Jun 25, 2018 5.740 5.790 5.330 5.420 238,214 -0.29(-5.08%)
Jun 22, 2018 5.530 5.720 5.500 5.710 381,962 +0.26(+4.77%)
Jun 21, 2018 5.330 5.460 5.250 5.450 268,850 +0.15(+2.83%)
Jun 20, 2018 5.370 5.460 5.250 5.300 126,793 -0.07(-1.30%)
Jun 19, 2018 5.530 5.530 5.190 5.370 188,149 -0.16(-2.89%)
Jun 18, 2018 5.210 5.530 5.030 5.530 213,396 +0.35(+6.76%)
Jun 15, 2018 5.190 5.000 5.180 231,772 -0.01(-0.19%)
Jun 14, 2018 5.290 5.360 5.180 5.190 218,346 -0.10(-1.89%)
Jun 13, 2018 5.400 5.430 5.221 5.290 290,990 -0.07(-1.31%)
Jun 12, 2018 5.520 5.520 5.338 5.360 210,169 -0.15(-2.72%)
Jun 11, 2018 5.660 5.809 5.490 5.510 189,376 -0.15(-2.65%)
Jun 08, 2018 5.750 5.980 5.640 5.660 141,616 -0.14(-2.41%)
Jun 07, 2018 5.580 5.820 5.550 5.800 202,354 +0.21(+3.76%)
Jun 06, 2018 5.470 5.590 127,309 -0.04(-0.71%)
Jun 05, 2018 5.340 5.660 5.340 5.630 150,039 +0.24(+4.45%)
Jun 04, 2018 5.530 5.550 5.380 5.390 67,520 -0.04(-0.74%)
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.