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 (%)
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%)
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.