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 (%)
Dec 31, 2018 2.980 3.230 2.950 3.170 169,100 +0.22(+7.46%)
Dec 28, 2018 2.900 3.050 2.880 2.950 170,300 +0.06(+2.08%)
Dec 27, 2018 2.750 3.000 2.750 2.890 199,082 +0.12(+4.33%)
Dec 26, 2018 2.850 2.870 2.760 2.770 170,865 -0.03(-1.07%)
Dec 24, 2018 2.950 2.950 2.750 2.800 194,500 -0.11(-3.78%)
Dec 21, 2018 2.990 3.020 2.890 2.910 236,600 -0.10(-3.32%)
Dec 20, 2018 3.030 3.120 2.900 3.010 307,338 -0.04(-1.31%)
Dec 19, 2018 3.110 3.335 3.030 3.050 293,225 -0.15(-4.69%)
Dec 18, 2018 3.300 3.370 3.180 3.200 143,473 -0.09(-2.74%)
Dec 17, 2018 3.510 3.560 3.260 3.290 123,321 -0.22(-6.27%)
Dec 14, 2018 3.530 3.590 3.430 3.510 64,700 -0.08(-2.23%)
Dec 13, 2018 3.680 3.680 3.580 3.590 100,266 -0.06(-1.64%)
Dec 12, 2018 3.560 3.690 3.560 3.650 72,242 +0.06(+1.67%)
Dec 11, 2018 3.690 3.720 3.560 3.590 80,215 -0.12(-3.23%)
Dec 10, 2018 3.640 3.780 3.600 3.710 90,348 +0.07(+1.92%)
Dec 07, 2018 3.510 3.740 3.450 3.640 115,200 +0.12(+3.41%)
Dec 06, 2018 3.690 3.717 3.470 3.520 351,422 -0.24(-6.38%)
Dec 04, 2018 3.900 3.900 3.740 3.760 67,500 -0.17(-4.33%)
Dec 03, 2018 3.900 4.000 3.880 3.930 104,457 +0.12(+3.15%)
Nov 30, 2018 3.820 3.910 3.745 3.810 103,600 +0.00(+0.00%)
Nov 29, 2018 4.030 4.030 3.800 3.810 70,248 -0.18(-4.51%)
Nov 28, 2018 3.630 4.020 3.610 3.990 143,692 +0.33(+9.02%)
Nov 27, 2018 3.790 3.790 3.610 3.660 109,757 -0.17(-4.44%)
Nov 26, 2018 3.920 3.966 3.740 3.830 83,644 +0.02(+0.52%)
Nov 23, 2018 3.810 3.870 3.750 3.810 27,500 -0.05(-1.30%)
Nov 21, 2018 3.860 3.860 3.860 0 +0.05(+1.31%)
Nov 20, 2018 3.900 3.930 3.750 3.810 82,431 -0.17(-4.27%)
Nov 19, 2018 4.070 4.070 3.920 3.980 132,312 -0.09(-2.21%)
Nov 16, 2018 4.030 4.110 3.970 4.070 54,500 +0.04(+0.99%)
Nov 15, 2018 3.930 4.135 3.860 4.030 146,100 +0.12(+3.07%)
Nov 14, 2018 4.000 4.080 3.880 3.910 77,499 -0.04(-1.01%)
Nov 13, 2018 4.100 4.166 3.870 3.950 149,375 -0.13(-3.19%)
Nov 12, 2018 4.300 4.300 4.020 4.080 105,039 -0.21(-4.90%)
Nov 09, 2018 4.000 4.290 3.920 4.290 160,300 +0.27(+6.72%)
Nov 08, 2018 4.240 4.320 4.000 4.020 198,458 -0.34(-7.80%)
Nov 07, 2018 4.590 4.600 4.170 4.360 284,778 -0.07(-1.58%)
Nov 06, 2018 4.460 4.660 4.340 4.430 352,361 +0.10(+2.31%)
Nov 05, 2018 4.310 4.360 4.170 4.330 226,260 +0.18(+4.34%)
Nov 02, 2018 3.770 4.200 3.730 4.150 388,000 +0.44(+11.86%)
Nov 01, 2018 3.500 3.720 3.300 3.710 445,335 +0.49(+15.22%)
Oct 31, 2018 3.150 3.260 3.040 3.220 234,599 +0.04(+1.26%)
Oct 30, 2018 3.420 3.543 3.071 3.180 536,540 -0.22(-6.47%)
Oct 29, 2018 3.650 3.700 3.370 3.400 256,638 -0.21(-5.82%)
Oct 26, 2018 3.660 3.730 3.540 3.610 137,500 -0.13(-3.48%)
Oct 25, 2018 3.900 3.960 3.710 3.740 143,166 -0.16(-4.10%)
Oct 24, 2018 3.750 3.960 3.750 3.900 234,930 +0.04(+1.04%)
Oct 23, 2018 3.890 3.890 3.700 3.860 206,406 -0.07(-1.78%)
Oct 22, 2018 3.900 3.990 3.833 3.930 111,382 +0.04(+1.03%)
Oct 19, 2018 4.010 4.030 3.780 3.890 179,200 -0.07(-1.77%)
Oct 18, 2018 4.120 4.180 3.920 3.960 172,707 -0.16(-3.88%)
Oct 17, 2018 4.170 4.180 4.000 4.120 81,544 +0.04(+0.98%)
Oct 16, 2018 4.050 4.090 4.000 4.080 149,985 +0.03(+0.74%)
Oct 15, 2018 4.070 4.130 3.970 4.050 99,146 +0.01(+0.25%)
Oct 12, 2018 4.130 4.200 4.010 4.040 110,800 +0.01(+0.25%)
Oct 11, 2018 3.960 4.067 3.950 4.030 145,096 -0.06(-1.44%)
Oct 10, 2018 4.130 4.130 3.960 4.089 222,932 -0.06(-1.47%)
Oct 09, 2018 4.220 4.290 4.060 4.150 152,487 -0.14(-3.26%)
Oct 08, 2018 4.160 4.290 4.160 4.290 72,863 +0.11(+2.63%)
Oct 05, 2018 4.360 4.430 4.120 4.180 91,800 -0.09(-2.11%)
Oct 04, 2018 4.520 4.528 4.250 4.270 131,769 -0.19(-4.26%)
Oct 03, 2018 4.600 4.600 4.460 4.460 84,738 -0.02(-0.50%)
Oct 02, 2018 4.750 4.810 4.450 4.482 122,781 -0.26(-5.44%)
Oct 01, 2018 4.950 4.950 4.700 4.740 88,948 -0.06(-1.25%)
Sep 28, 2018 4.770 4.830 4.660 4.800 85,700 +0.02(+0.42%)
Sep 27, 2018 4.800 4.850 4.695 4.780 68,193 +0.01(+0.21%)
Sep 26, 2018 4.640 4.880 4.640 4.770 113,589 +0.02(+0.42%)
Sep 25, 2018 5.100 5.100 4.680 4.750 427,561 -0.29(-5.75%)
Sep 24, 2018 5.000 5.120 4.940 5.040 322,599 +0.11(+2.23%)
Sep 21, 2018 4.500 4.950 4.500 4.930 531,300 +0.41(+9.07%)
Sep 20, 2018 4.240 4.560 4.208 4.520 275,425 +0.33(+7.88%)
Sep 19, 2018 3.930 4.220 3.930 4.190 279,796 +0.22(+5.54%)
Sep 18, 2018 4.060 4.060 3.910 3.970 161,930 -0.04(-1.00%)
Sep 17, 2018 4.220 4.230 3.950 4.010 281,218 -0.16(-3.84%)
Sep 14, 2018 3.890 4.200 3.800 4.170 215,400 +0.31(+8.03%)
Sep 13, 2018 3.920 4.000 3.850 3.860 120,696 -0.06(-1.53%)
Sep 12, 2018 3.970 4.100 3.831 3.920 192,261 -0.10(-2.49%)
Sep 11, 2018 4.050 4.050 3.850 4.020 129,158 -0.03(-0.74%)
Sep 10, 2018 4.030 4.100 4.000 4.050 104,114 -0.02(-0.49%)
Sep 07, 2018 3.850 4.100 3.850 4.070 146,300 +0.14(+3.56%)
Sep 06, 2018 4.030 4.300 3.880 3.930 182,122 -0.07(-1.75%)
Sep 05, 2018 4.380 4.390 3.950 4.000 336,064 -0.42(-9.50%)
Sep 04, 2018 4.680 4.750 4.250 4.420 288,661 -0.35(-7.34%)
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%)
Jun 01, 2018 5.370 5.460 5.268 5.430 144,164 +0.11(+2.07%)
May 31, 2018 5.500 5.515 5.280 5.320 122,172 -0.18(-3.27%)
May 30, 2018 5.300 5.570 5.300 5.500 145,738 +0.22(+4.17%)
May 29, 2018 5.540 5.541 5.260 5.280 115,431 -0.26(-4.69%)
May 25, 2018 5.540 5.540 5.540 0 -0.11(-1.95%)
May 24, 2018 5.850 5.916 5.560 5.650 235,243 -0.18(-3.09%)
May 23, 2018 5.970 6.063 5.732 5.830 254,945 -0.25(-4.11%)
May 22, 2018 6.380 6.470 5.950 6.080 253,223 -0.18(-2.88%)
May 21, 2018 6.500 6.500 6.160 6.260 124,034 -0.19(-2.95%)
May 18, 2018 6.610 6.610 6.030 6.450 254,527 -0.15(-2.27%)
May 17, 2018 6.840 6.865 6.540 6.600 287,322 -0.12(-1.79%)
May 16, 2018 6.050 6.740 6.031 6.720 512,799 +0.72(+12.00%)
May 15, 2018 5.480 6.050 5.360 6.000 293,201 +0.52(+9.49%)
May 14, 2018 5.580 5.770 5.420 5.480 300,402 +0.01(+0.18%)
May 11, 2018 5.430 5.590 5.400 5.470 102,686 +0.05(+0.92%)
May 10, 2018 5.230 5.470 5.130 5.420 188,450 +0.36(+7.11%)
May 09, 2018 5.200 5.290 5.020 5.060 168,058 -0.02(-0.39%)
May 08, 2018 5.300 5.309 5.070 5.080 163,483 -0.27(-5.05%)
May 07, 2018 5.300 5.530 5.300 5.350 163,891 +0.08(+1.52%)
May 04, 2018 4.980 5.293 4.960 5.270 116,296 +0.29(+5.82%)
May 03, 2018 5.180 5.210 4.980 4.980 142,449 -0.14(-2.73%)
May 02, 2018 5.100 5.200 5.100 5.120 75,980 +0.02(+0.39%)
May 01, 2018 5.120 5.184 5.080 5.100 37,753 -0.01(-0.20%)
Apr 30, 2018 5.080 5.230 5.070 5.110 107,350 +0.00(+0.00%)
Apr 27, 2018 5.170 5.230 5.080 5.110 89,146 -0.07(-1.35%)
Apr 26, 2018 5.180 5.240 5.150 5.180 77,647 -0.01(-0.19%)
Apr 25, 2018 5.480 5.480 5.150 5.190 150,486 -0.22(-4.07%)
Apr 24, 2018 5.380 5.560 5.300 5.410 90,570 +0.03(+0.56%)
Apr 23, 2018 5.530 5.610 5.320 5.380 115,252 -0.21(-3.76%)
Apr 20, 2018 5.670 5.700 5.520 5.590 132,510 -0.08(-1.41%)
Apr 19, 2018 5.680 5.820 5.480 5.670 170,479 +0.11(+1.98%)
Apr 18, 2018 5.320 5.690 5.300 5.560 255,775 +0.26(+4.91%)
Apr 17, 2018 5.230 5.480 5.210 5.300 109,744 +0.07(+1.34%)
Apr 16, 2018 5.370 5.432 5.140 5.230 185,845 -0.12(-2.24%)
Apr 13, 2018 5.480 5.549 5.300 5.350 89,777 -0.18(-3.25%)
Apr 12, 2018 5.690 5.790 5.450 5.530 120,091 -0.17(-2.98%)
Apr 11, 2018 5.710 5.900 5.610 5.700 237,181 +0.06(+1.06%)
Apr 10, 2018 5.410 5.760 5.340 5.640 144,828 +0.34(+6.42%)
Apr 09, 2018 5.450 5.570 5.300 5.300 167,015 -0.06(-1.12%)
Apr 06, 2018 5.180 5.560 5.100 5.360 204,720 +0.17(+3.28%)
Apr 05, 2018 4.960 5.240 4.960 5.190 252,827 +0.23(+4.64%)
Apr 04, 2018 4.970 4.974 4.750 4.960 123,008 -0.03(-0.60%)
Apr 03, 2018 5.130 5.190 4.920 4.990 140,136 -0.13(-2.54%)
Apr 02, 2018 5.420 5.460 5.060 5.120 131,381 -0.30(-5.54%)
Mar 29, 2018 5.420 5.420 5.420 0 +0.42(+8.40%)
Mar 28, 2018 5.150 5.170 4.720 5.000 718,582 -0.19(-3.66%)
Mar 27, 2018 5.950 5.950 5.140 5.190 769,454 -0.65(-11.13%)
Mar 26, 2018 6.080 6.106 5.810 5.840 149,668 -0.22(-3.63%)
Mar 23, 2018 6.140 6.210 6.030 6.060 104,456 -0.10(-1.62%)
Mar 22, 2018 6.160 6.239 6.100 6.160 284,188 -0.07(-1.12%)
Mar 21, 2018 6.090 6.260 6.000 6.230 171,371 +0.14(+2.30%)
Mar 20, 2018 6.040 6.140 6.010 6.090 171,586 -0.07(-1.14%)
Mar 19, 2018 6.410 6.420 6.120 6.160 256,059 -0.37(-5.67%)
Mar 16, 2018 6.480 6.595 6.430 6.530 348,321 -0.01(-0.15%)
Mar 15, 2018 6.670 6.704 6.420 6.540 101,507 -0.13(-1.95%)
Mar 14, 2018 6.550 6.740 6.460 6.670 104,634 +0.08(+1.21%)
Mar 13, 2018 6.680 6.800 6.540 6.590 269,959 +0.02(+0.30%)
Mar 12, 2018 6.460 6.709 6.400 6.570 194,929 +0.22(+3.46%)
Mar 09, 2018 6.290 6.530 6.250 6.350 170,977 +0.10(+1.60%)
Mar 08, 2018 6.410 6.410 6.120 6.250 111,900 -0.03(-0.48%)
Mar 07, 2018 6.290 6.070 6.280 128,453 +0.09(+1.45%)
Mar 06, 2018 6.170 6.255 6.070 6.190 258,963 +0.04(+0.65%)
Mar 05, 2018 6.150 6.230 6.050 6.150 237,940 -0.03(-0.49%)
Mar 02, 2018 6.210 6.310 6.110 6.180 203,476 -0.25(-3.89%)
Mar 01, 2018 6.280 6.470 6.121 6.430 182,592 +0.16(+2.55%)
Feb 28, 2018 6.490 6.520 6.260 6.270 334,452 -0.27(-4.13%)
Feb 27, 2018 6.960 6.960 6.500 6.540 156,399 -0.11(-1.65%)
Feb 26, 2018 7.050 7.130 6.530 6.650 330,467 -0.50(-6.99%)
Feb 23, 2018 7.100 7.330 7.020 7.150 80,706 +0.20(+2.88%)
Feb 22, 2018 7.110 7.110 6.900 6.950 118,163 -0.05(-0.71%)
Feb 21, 2018 7.240 7.610 6.900 7.000 163,234 +0.01(+0.14%)
Feb 20, 2018 7.500 7.500 6.830 6.990 279,488 -0.51(-6.80%)
Feb 16, 2018 7.500 7.500 7.500 0 -0.31(-3.97%)
Feb 15, 2018 7.730 7.870 7.450 7.810 389,284 +0.23(+3.03%)
Feb 14, 2018 7.100 7.590 7.030 7.580 200,476 +0.53(+7.52%)
Feb 13, 2018 6.670 7.150 6.660 7.050 225,593 +0.39(+5.86%)
Feb 12, 2018 7.050 7.050 6.617 6.660 149,334 -0.18(-2.63%)
Feb 09, 2018 7.220 7.220 6.510 6.840 252,594 -0.20(-2.84%)
Feb 08, 2018 7.060 7.300 7.040 7.040 164,855 +0.02(+0.28%)
Feb 07, 2018 7.200 7.334 6.920 7.020 267,610 +0.06(+0.86%)
Feb 06, 2018 6.010 7.130 5.920 6.960 442,431 +0.65(+10.30%)
Feb 05, 2018 6.210 6.420 5.766 6.310 306,053 +0.00(+0.00%)
Feb 02, 2018 6.600 6.600 6.160 6.310 477,869 -0.39(-5.82%)
Feb 01, 2018 6.650 6.845 6.540 6.700 199,629 -0.10(-1.47%)
Jan 31, 2018 6.820 6.973 6.610 6.800 380,686 -0.11(-1.59%)
Jan 30, 2018 6.980 7.010 6.910 6.910 519,973 -0.15(-2.12%)
Jan 29, 2018 7.620 7.620 6.975 7.060 538,872 -0.36(-4.85%)
Jan 26, 2018 7.700 7.700 7.390 7.420 158,138 -0.06(-0.80%)
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.