Lithium Americas Corp. (LAC)
NYSE: LAC
· Real-Time Price · USD
2.96
0.07 (2.42%)
At close: Sep 08, 2025, 3:59 PM
2.92
-1.52%
Pre-market: Sep 09, 2025, 08:22 AM EDT
LAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.89 | 3.02 | 2.85 | 2.97 | 2.97 | 2.77% | 8,018,508 |
| Sep 5, 2025 | 2.85 | 2.94 | 2.81 | 2.89 | 2.89 | 3.58% | 5,932,830 |
| Sep 4, 2025 | 2.83 | 2.84 | 2.74 | 2.79 | 2.79 | -2.45% | 4,675,214 |
| Sep 3, 2025 | 2.84 | 2.93 | 2.82 | 2.86 | 2.86 | 1.06% | 3,976,200 |
| Sep 2, 2025 | 2.92 | 2.92 | 2.77 | 2.83 | 2.83 | -5.35% | 5,702,001 |
| Aug 29, 2025 | 2.98 | 3.04 | 2.93 | 2.99 | 2.99 | 0.67% | 5,452,148 |
| Aug 28, 2025 | 2.99 | 3.03 | 2.93 | 2.97 | 2.97 | -0.34% | 3,794,835 |
| Aug 27, 2025 | 2.87 | 3.02 | 2.83 | 2.98 | 2.98 | 3.47% | 11,103,600 |
| Aug 26, 2025 | 2.84 | 2.92 | 2.81 | 2.88 | 2.88 | 1.77% | 4,194,943 |
| Aug 25, 2025 | 2.76 | 2.93 | 2.73 | 2.83 | 2.83 | 1.43% | 6,488,700 |
| Aug 22, 2025 | 2.76 | 2.83 | 2.73 | 2.79 | 2.79 | 1.45% | 4,665,537 |
| Aug 21, 2025 | 2.70 | 2.77 | 2.69 | 2.75 | 2.75 | 0.73% | 3,507,800 |
| Aug 20, 2025 | 2.78 | 2.79 | 2.66 | 2.73 | 2.73 | -2.85% | 5,959,900 |
| Aug 19, 2025 | 2.91 | 2.92 | 2.77 | 2.81 | 2.81 | -4.10% | 6,339,120 |
| Aug 18, 2025 | 2.89 | 2.97 | 2.84 | 2.93 | 2.93 | 1.03% | 7,184,500 |
| Aug 15, 2025 | 2.89 | 2.98 | 2.86 | 2.90 | 2.90 | 1.40% | 6,189,236 |
| Aug 14, 2025 | 2.83 | 2.96 | 2.73 | 2.86 | 2.86 | -3.05% | 10,567,300 |
| Aug 13, 2025 | 2.91 | 2.99 | 2.83 | 2.95 | 2.95 | 3.51% | 10,644,815 |
| Aug 12, 2025 | 3.04 | 3.04 | 2.80 | 2.85 | 2.85 | -6.56% | 11,070,812 |
| Aug 11, 2025 | 3.07 | 3.19 | 2.99 | 3.05 | 3.05 | 9.32% | 18,323,334 |