Lithium Americas (Argenti... (LAAC)
2.74
-0.05 (-1.79%)
At close: Jan 24, 2025, 3:59 PM
Lithium Americas (Argentina) Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 2.75 | 2.75 | 2.59 | 2.73 | -0.04 | -1.44% | 1,313,802 |
| Jan 27, 2025 | 2.70 | 2.77 | 2.67 | 2.77 | 0.03 | 1.09% | 796,451 |
| Jan 24, 2025 | 2.81 | 2.89 | 2.69 | 2.74 | -0.05 | -1.79% | 1,459,032 |
| Jan 23, 2025 | 2.74 | 2.84 | 2.72 | 2.79 | 0.06 | 2.20% | 987,015 |
| Jan 22, 2025 | 2.85 | 2.88 | 2.73 | 2.73 | -0.13 | -4.55% | 1,773,222 |
| Jan 21, 2025 | 3.00 | 3.01 | 2.81 | 2.86 | -0.14 | -4.67% | 1,167,500 |
| Jan 17, 2025 | 2.99 | 3.08 | 2.96 | 3.00 | 0.01 | 0.33% | 727,670 |
| Jan 16, 2025 | 3.00 | 3.03 | 2.95 | 2.99 | 0.03 | 1.01% | 555,500 |
| Jan 15, 2025 | 2.99 | 3.04 | 2.94 | 2.96 | 0.03 | 1.02% | 543,900 |
| Jan 14, 2025 | 2.88 | 2.95 | 2.85 | 2.93 | 0.07 | 2.45% | 844,297 |
| Jan 13, 2025 | 2.87 | 2.87 | 2.78 | 2.86 | -0.03 | -1.04% | 756,200 |
| Jan 10, 2025 | 2.95 | 2.95 | 2.81 | 2.89 | -0.09 | -3.02% | 851,662 |
| Jan 8, 2025 | 3.04 | 3.04 | 2.89 | 2.98 | -0.09 | -2.93% | 1,078,300 |
| Jan 7, 2025 | 3.12 | 3.20 | 3.03 | 3.07 | -0.03 | -0.97% | 1,234,500 |
| Jan 6, 2025 | 2.91 | 3.14 | 2.91 | 3.10 | 0.24 | 8.39% | 1,576,515 |
| Jan 3, 2025 | 2.82 | 2.88 | 2.77 | 2.86 | 0.08 | 2.88% | 755,000 |
| Jan 2, 2025 | 2.66 | 2.88 | 2.66 | 2.78 | 0.16 | 6.11% | 1,720,638 |
| Dec 31, 2024 | 2.70 | 2.70 | 2.59 | 2.62 | -0.08 | -2.96% | 1,341,614 |
| Dec 30, 2024 | 2.75 | 2.77 | 2.67 | 2.70 | -0.12 | -4.26% | 1,447,300 |
| Dec 27, 2024 | 2.76 | 2.89 | 2.76 | 2.82 | 0.02 | 0.71% | 971,400 |
| Dec 26, 2024 | 2.75 | 2.86 | 2.74 | 2.80 | 0.01 | 0.36% | 940,632 |
| Dec 24, 2024 | 2.70 | 2.83 | 2.70 | 2.79 | 0.10 | 3.72% | 911,800 |
| Dec 23, 2024 | 2.72 | 2.77 | 2.66 | 2.69 | -0.03 | -1.10% | 1,636,300 |
| Dec 20, 2024 | 2.71 | 2.80 | 2.70 | 2.72 | -0.03 | -1.09% | 1,349,502 |
| Dec 19, 2024 | 2.79 | 2.83 | 2.72 | 2.75 | 0.03 | 1.10% | 1,167,017 |
| Dec 18, 2024 | 2.95 | 2.99 | 2.69 | 2.72 | -0.25 | -8.42% | 1,835,600 |
| Dec 17, 2024 | 3.02 | 3.10 | 2.94 | 2.97 | -0.09 | -2.94% | 1,397,600 |
| Dec 16, 2024 | 3.04 | 3.12 | 3.00 | 3.06 | -0.02 | -0.65% | 1,104,900 |
| Dec 13, 2024 | 3.09 | 3.14 | 3.00 | 3.08 | -0.07 | -2.22% | 1,270,510 |
| Dec 12, 2024 | 3.05 | 3.21 | 2.96 | 3.15 | 0.11 | 3.62% | 1,671,166 |
| Dec 11, 2024 | 3.11 | 3.11 | 2.97 | 3.04 | -0.06 | -1.94% | 1,292,300 |
| Dec 10, 2024 | 3.20 | 3.21 | 3.02 | 3.10 | -0.14 | -4.32% | 1,426,794 |
| Dec 9, 2024 | 3.20 | 3.38 | 3.17 | 3.24 | 0.13 | 4.18% | 1,638,500 |
| Dec 6, 2024 | 3.20 | 3.27 | 3.10 | 3.11 | -0.08 | -2.51% | 1,533,439 |
| Dec 5, 2024 | 3.12 | 3.20 | 3.06 | 3.19 | 0.08 | 2.57% | 1,323,436 |
| Dec 4, 2024 | 3.31 | 3.36 | 3.05 | 3.11 | -0.21 | -6.33% | 1,664,006 |
| Dec 3, 2024 | 3.28 | 3.39 | 3.27 | 3.32 | 0.00 | 0.00% | 745,110 |
| Dec 2, 2024 | 3.42 | 3.47 | 3.27 | 3.32 | -0.06 | -1.78% | 1,175,500 |
| Nov 29, 2024 | 3.40 | 3.47 | 3.33 | 3.38 | 0.08 | 2.42% | 752,247 |
| Nov 27, 2024 | 3.29 | 3.39 | 3.24 | 3.30 | 0.06 | 1.85% | 936,664 |
| Nov 26, 2024 | 3.39 | 3.40 | 3.22 | 3.24 | -0.23 | -6.63% | 1,263,600 |
| Nov 25, 2024 | 3.35 | 3.49 | 3.23 | 3.47 | 0.12 | 3.58% | 1,517,303 |
| Nov 22, 2024 | 3.31 | 3.35 | 3.22 | 3.35 | -0.02 | -0.59% | 991,600 |
| Nov 21, 2024 | 3.18 | 3.38 | 3.18 | 3.37 | 0.18 | 5.64% | 1,045,700 |
| Nov 20, 2024 | 3.12 | 3.23 | 3.11 | 3.19 | 0.05 | 1.59% | 1,013,500 |
| Nov 19, 2024 | 3.12 | 3.25 | 3.09 | 3.14 | 0.03 | 0.96% | 944,608 |
| Nov 18, 2024 | 3.06 | 3.22 | 3.06 | 3.11 | 0.05 | 1.63% | 858,956 |
| Nov 15, 2024 | 3.11 | 3.12 | 3.05 | 3.06 | -0.05 | -1.61% | 856,600 |
| Nov 14, 2024 | 3.21 | 3.27 | 3.08 | 3.11 | -0.11 | -3.42% | 1,368,800 |
| Nov 13, 2024 | 3.20 | 3.37 | 3.20 | 3.22 | 0.01 | 0.31% | 1,220,400 |