Lithium Americas Corp. (LAC)
NYSE: LAC
· Real-Time Price · USD
9.04
2.18 (31.78%)
At close: Oct 03, 2025, 3:59 PM
9.07
0.33%
After-hours: Oct 03, 2025, 07:58 PM EDT
LAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.97 | 9.33 | 6.91 | 9.04 | 9.04 | 31.78% | 188,300,507 |
| Oct 2, 2025 | 6.72 | 7.18 | 6.63 | 6.86 | 6.86 | -2.56% | 76,336,837 |
| Oct 1, 2025 | 7.47 | 7.55 | 6.58 | 7.04 | 7.04 | 23.29% | 215,964,639 |
| Sep 30, 2025 | 5.65 | 5.81 | 5.23 | 5.71 | 5.71 | -0.52% | 77,951,200 |
| Sep 29, 2025 | 6.15 | 6.38 | 5.51 | 5.74 | 5.74 | -9.32% | 48,684,822 |
| Sep 26, 2025 | 7.14 | 7.48 | 6.26 | 6.33 | 6.33 | -14.11% | 85,062,045 |
| Sep 25, 2025 | 6.78 | 7.53 | 6.37 | 7.37 | 7.37 | 22.63% | 212,855,500 |
| Sep 24, 2025 | 5.06 | 6.30 | 4.98 | 6.01 | 6.01 | 95.77% | 289,496,400 |
| Sep 23, 2025 | 3.12 | 3.23 | 2.96 | 3.07 | 3.07 | -6.97% | 61,995,600 |
| Sep 22, 2025 | 3.23 | 3.30 | 3.16 | 3.30 | 3.30 | 1.54% | 4,978,406 |
| Sep 19, 2025 | 3.24 | 3.30 | 3.23 | 3.25 | 3.25 | 0.93% | 9,019,607 |
| Sep 18, 2025 | 3.28 | 3.29 | 3.14 | 3.22 | 3.22 | -1.23% | 6,077,100 |
| Sep 17, 2025 | 3.20 | 3.32 | 3.15 | 3.26 | 3.26 | 1.24% | 7,301,714 |
| Sep 16, 2025 | 3.18 | 3.28 | 3.14 | 3.22 | 3.22 | 0.63% | 8,223,847 |
| Sep 15, 2025 | 2.92 | 3.20 | 2.89 | 3.20 | 3.20 | 11.89% | 13,210,449 |
| Sep 12, 2025 | 2.83 | 2.87 | 2.79 | 2.86 | 2.86 | 0.70% | 3,695,200 |
| Sep 11, 2025 | 2.81 | 2.87 | 2.76 | 2.84 | 2.84 | 1.43% | 4,341,200 |
| Sep 10, 2025 | 2.85 | 2.88 | 2.78 | 2.80 | 2.80 | -1.41% | 4,679,100 |
| Sep 9, 2025 | 2.87 | 2.90 | 2.82 | 2.84 | 2.84 | -4.38% | 7,499,022 |
| Sep 8, 2025 | 2.89 | 3.02 | 2.85 | 2.97 | 2.97 | 2.77% | 8,082,900 |
Page 1 of 136