Lithium Americas Corp.

2.71
-0.16 (-5.57%)
At close: Mar 28, 2025, 3:59 PM
2.67
-1.66%
Pre-market: Mar 31, 2025, 06:29 AM EDT

Lithium Americas Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 2.82 2.84 2.69 2.70 -0.17 -5.92% 4,198,924
Mar 27, 2025 2.86 2.91 2.81 2.87 0.02 0.70% 2,708,143
Mar 26, 2025 2.94 2.96 2.82 2.85 -0.09 -3.06% 3,172,834
Mar 25, 2025 2.97 2.99 2.88 2.94 -0.03 -1.01% 3,040,749
Mar 24, 2025 3.05 3.10 2.96 2.97 -0.04 -1.33% 3,839,000
Mar 21, 2025 3.02 3.04 2.92 3.01 0.05 1.69% 5,420,030
Mar 20, 2025 2.98 3.07 2.95 2.96 -0.07 -2.31% 2,707,400
Mar 19, 2025 3.02 3.08 2.99 3.03 0.00 0.00% 3,953,747
Mar 18, 2025 3.01 3.07 2.97 3.03 0.01 0.33% 3,986,000
Mar 17, 2025 2.90 3.03 2.90 3.02 0.12 4.14% 2,939,511
Mar 14, 2025 2.83 2.92 2.81 2.90 0.11 3.94% 2,704,402
Mar 13, 2025 2.90 2.92 2.73 2.79 -0.10 -3.46% 3,093,623
Mar 12, 2025 2.96 3.00 2.88 2.89 -0.05 -1.70% 4,412,200
Mar 11, 2025 2.91 2.97 2.79 2.94 0.07 2.44% 5,527,100
Mar 10, 2025 3.04 3.07 2.82 2.87 -0.22 -7.12% 5,839,928
Mar 7, 2025 3.00 3.21 2.94 3.09 0.04 1.31% 5,897,405
Mar 6, 2025 2.86 3.16 2.85 3.05 0.21 7.39% 10,443,200
Mar 5, 2025 2.63 2.87 2.60 2.84 0.28 10.94% 5,856,110
Mar 4, 2025 2.50 2.64 2.38 2.56 0.04 1.59% 6,321,100
Mar 3, 2025 2.70 2.76 2.50 2.52 -0.13 -4.91% 4,177,500
Feb 28, 2025 2.71 2.72 2.62 2.65 -0.09 -3.28% 4,281,600
Feb 27, 2025 2.81 2.86 2.73 2.74 -0.07 -2.49% 2,996,205
Feb 26, 2025 2.84 2.92 2.80 2.81 0.05 1.81% 3,843,266
Feb 25, 2025 2.84 2.86 2.72 2.76 -0.11 -3.83% 4,200,515
Feb 24, 2025 2.95 2.96 2.80 2.87 -0.09 -3.04% 4,572,900
Feb 21, 2025 3.08 3.08 2.91 2.96 -0.09 -2.95% 4,985,900
Feb 20, 2025 3.05 3.10 2.99 3.05 -0.03 -0.97% 2,952,400
Feb 19, 2025 3.05 3.11 3.01 3.08 0.01 0.33% 3,902,624
Feb 18, 2025 3.03 3.13 3.01 3.07 0.07 2.33% 5,001,143
Feb 14, 2025 3.12 3.12 2.96 3.00 -0.13 -4.15% 5,171,309
Feb 13, 2025 3.07 3.15 3.04 3.13 0.10 3.30% 3,776,747
Feb 12, 2025 2.88 3.08 2.87 3.03 0.13 4.48% 5,709,200
Feb 11, 2025 2.92 2.94 2.83 2.90 -0.07 -2.36% 4,837,400
Feb 10, 2025 3.06 3.08 2.95 2.97 -0.06 -1.98% 3,937,017
Feb 7, 2025 3.06 3.10 3.00 3.03 -0.04 -1.30% 3,170,800
Feb 6, 2025 3.12 3.19 3.04 3.07 -0.03 -0.97% 5,000,527
Feb 5, 2025 3.07 3.12 3.04 3.10 0.04 1.31% 3,194,408
Feb 4, 2025 2.88 3.09 2.88 3.06 0.19 6.62% 4,576,500
Feb 3, 2025 2.88 2.95 2.82 2.87 -0.13 -4.33% 4,874,413
Jan 31, 2025 3.03 3.12 2.95 3.00 -0.02 -0.66% 4,415,113
Jan 30, 2025 3.02 3.11 2.99 3.02 0.05 1.68% 3,892,500
Jan 29, 2025 3.03 3.06 2.90 2.97 -0.08 -2.62% 6,798,343
Jan 28, 2025 3.05 3.08 2.98 3.05 -0.02 -0.65% 3,798,300
Jan 27, 2025 3.10 3.11 2.99 3.07 -0.08 -2.54% 4,972,024
Jan 24, 2025 3.17 3.32 3.13 3.15 -0.03 -0.94% 6,735,200
Jan 23, 2025 3.11 3.22 3.05 3.18 0.07 2.25% 4,699,900
Jan 22, 2025 3.22 3.26 3.08 3.11 -0.09 -2.81% 4,734,500
Jan 21, 2025 3.51 3.54 3.11 3.20 -0.29 -8.31% 8,958,800
Jan 17, 2025 3.42 3.54 3.42 3.49 0.05 1.45% 4,969,000
Jan 16, 2025 3.41 3.49 3.33 3.44 0.05 1.47% 4,149,714