Lithium Americas Corp. (LAC)
3.27
0.07 (2.19%)
At close: Jan 14, 2025, 3:59 PM
3.30
1.07%
Pre-market Jan 15, 2025, 06:43 AM EST
LAC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.28 | 3.38 | 3.17 | 3.28 | 0.08 | 2.50% | 4,154,591 |
| Jan 13, 2025 | 3.10 | 3.21 | 3.04 | 3.20 | 0.06 | 1.91% | 4,246,700 |
| Jan 10, 2025 | 3.24 | 3.25 | 3.04 | 3.14 | -0.15 | -4.56% | 4,671,900 |
| Jan 8, 2025 | 3.35 | 3.39 | 3.21 | 3.29 | -0.14 | -4.08% | 4,401,100 |
| Jan 7, 2025 | 3.55 | 3.60 | 3.38 | 3.43 | 0.02 | 0.59% | 6,323,000 |
| Jan 6, 2025 | 3.23 | 3.50 | 3.23 | 3.41 | 0.24 | 7.57% | 7,098,900 |
| Jan 3, 2025 | 3.07 | 3.20 | 3.04 | 3.17 | 0.11 | 3.59% | 4,203,600 |
| Jan 2, 2025 | 3.00 | 3.17 | 3.00 | 3.06 | 0.09 | 3.03% | 4,023,200 |
| Dec 31, 2024 | 3.01 | 3.10 | 2.96 | 2.97 | -0.03 | -1.00% | 3,978,900 |
| Dec 30, 2024 | 3.01 | 3.05 | 2.92 | 3.00 | -0.09 | -2.91% | 4,481,618 |
| Dec 27, 2024 | 3.15 | 3.26 | 3.05 | 3.09 | -0.07 | -2.22% | 5,652,125 |
| Dec 26, 2024 | 3.16 | 3.19 | 3.08 | 3.16 | 0.00 | 0.00% | 3,186,075 |
| Dec 24, 2024 | 3.17 | 3.29 | 3.13 | 3.16 | -0.01 | -0.32% | 3,331,414 |
| Dec 23, 2024 | 3.01 | 3.23 | 2.97 | 3.17 | 0.20 | 6.73% | 8,092,900 |
| Dec 20, 2024 | 2.90 | 3.06 | 2.88 | 2.97 | 0.03 | 1.02% | 4,486,946 |
| Dec 19, 2024 | 2.99 | 3.06 | 2.90 | 2.94 | 0.01 | 0.34% | 4,418,400 |
| Dec 18, 2024 | 3.12 | 3.15 | 2.90 | 2.93 | -0.20 | -6.39% | 6,793,506 |
| Dec 17, 2024 | 3.21 | 3.25 | 3.11 | 3.13 | -0.11 | -3.40% | 4,237,500 |
| Dec 16, 2024 | 3.25 | 3.29 | 3.20 | 3.24 | -0.01 | -0.31% | 3,538,800 |
| Dec 13, 2024 | 3.30 | 3.32 | 3.16 | 3.25 | -0.07 | -2.11% | 3,992,539 |
| Dec 12, 2024 | 3.32 | 3.40 | 3.20 | 3.32 | -0.05 | -1.48% | 5,131,744 |
| Dec 11, 2024 | 3.61 | 3.63 | 3.36 | 3.37 | -0.21 | -5.87% | 4,977,425 |
| Dec 10, 2024 | 3.58 | 3.65 | 3.51 | 3.58 | -0.04 | -1.10% | 3,959,841 |
| Dec 9, 2024 | 3.59 | 3.76 | 3.56 | 3.62 | 0.14 | 4.02% | 5,645,222 |
| Dec 6, 2024 | 3.57 | 3.64 | 3.44 | 3.48 | -0.05 | -1.42% | 4,662,100 |
| Dec 5, 2024 | 3.69 | 3.72 | 3.50 | 3.53 | -0.14 | -3.81% | 6,299,642 |
| Dec 4, 2024 | 3.89 | 3.91 | 3.61 | 3.67 | -0.21 | -5.41% | 8,902,742 |
| Dec 3, 2024 | 3.95 | 4.01 | 3.87 | 3.88 | -0.07 | -1.77% | 3,883,100 |
| Dec 2, 2024 | 4.00 | 4.03 | 3.85 | 3.95 | -0.04 | -1.00% | 4,455,320 |
| Nov 29, 2024 | 3.98 | 4.16 | 3.96 | 3.99 | 0.04 | 1.01% | 4,551,841 |
| Nov 27, 2024 | 3.91 | 4.10 | 3.91 | 3.95 | 0.05 | 1.28% | 5,287,600 |
| Nov 26, 2024 | 3.99 | 4.00 | 3.83 | 3.90 | -0.14 | -3.47% | 4,699,500 |
| Nov 25, 2024 | 4.03 | 4.15 | 3.91 | 4.04 | 0.07 | 1.76% | 5,852,000 |
| Nov 22, 2024 | 3.82 | 4.00 | 3.78 | 3.97 | 0.09 | 2.32% | 4,864,200 |
| Nov 21, 2024 | 3.66 | 3.94 | 3.65 | 3.88 | 0.23 | 6.30% | 6,410,539 |
| Nov 20, 2024 | 3.73 | 3.75 | 3.58 | 3.65 | -0.09 | -2.41% | 4,180,922 |
| Nov 19, 2024 | 3.60 | 3.81 | 3.56 | 3.74 | 0.12 | 3.31% | 5,279,900 |
| Nov 18, 2024 | 3.73 | 3.77 | 3.59 | 3.62 | -0.10 | -2.69% | 5,167,900 |
| Nov 15, 2024 | 3.91 | 3.94 | 3.61 | 3.72 | -0.15 | -3.88% | 8,528,309 |
| Nov 14, 2024 | 4.24 | 4.29 | 3.84 | 3.87 | -0.35 | -8.29% | 9,702,133 |
| Nov 13, 2024 | 4.20 | 4.50 | 4.18 | 4.22 | 0.13 | 3.18% | 13,585,800 |
| Nov 12, 2024 | 4.22 | 4.45 | 4.05 | 4.09 | -0.14 | -3.31% | 10,686,424 |
| Nov 11, 2024 | 3.88 | 4.23 | 3.73 | 4.23 | 0.31 | 7.91% | 12,171,100 |
| Nov 8, 2024 | 4.06 | 4.06 | 3.76 | 3.92 | -0.17 | -4.16% | 9,666,400 |
| Nov 7, 2024 | 3.96 | 4.29 | 3.90 | 4.09 | 0.14 | 3.54% | 8,397,840 |
| Nov 6, 2024 | 4.00 | 4.12 | 3.75 | 3.95 | -0.22 | -5.28% | 13,588,910 |
| Nov 5, 2024 | 4.23 | 4.28 | 4.05 | 4.17 | -0.03 | -0.71% | 7,844,700 |
| Nov 4, 2024 | 4.18 | 4.41 | 4.01 | 4.20 | -0.07 | -1.64% | 9,604,644 |
| Nov 1, 2024 | 4.23 | 4.49 | 4.14 | 4.27 | 0.19 | 4.66% | 12,087,432 |
| Oct 31, 2024 | 4.06 | 4.26 | 3.90 | 4.08 | -0.03 | -0.73% | 9,851,800 |