Lithium Americas Corp. (LAC.TO) TSX
5.62
+0.1(+1.81%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.62
+0.1(+1.81%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.31 | 5.62 | 5.62 | 5.73 | 5.3 | 863,487 |
| April 01, 2026 | 5.66 | 5.52 | 5.52 | 5.69 | 5.47 | 1.08M |
| March 31, 2026 | 5.4 | 5.53 | 5.53 | 5.6 | 5.35 | 1.04M |
| March 30, 2026 | 5.58 | 5.3 | 5.3 | 5.73 | 5.23 | 1.02M |
| March 27, 2026 | 5.36 | 5.44 | 5.44 | 5.53 | 5.34 | 893,841 |
| March 26, 2026 | 5.47 | 5.38 | 5.38 | 5.58 | 5.35 | 782,385 |
| March 25, 2026 | 5.77 | 5.61 | 5.61 | 5.79 | 5.56 | 1.14M |
| March 24, 2026 | 5.27 | 5.54 | 5.54 | 5.59 | 5.27 | 818,131 |
| March 23, 2026 | 5.22 | 5.4 | 5.4 | 5.47 | 5.11 | 1.5M |
| March 20, 2026 | 5.45 | 5.11 | 5.11 | 5.5 | 5.03 | 1.75M |
| March 19, 2026 | 5.6 | 5.53 | 5.53 | 5.62 | 5.18 | 2.32M |
| March 18, 2026 | 6.04 | 5.87 | 5.87 | 6.07 | 5.87 | 1.59M |
| March 17, 2026 | 6.06 | 6.14 | 6.14 | 6.23 | 6.03 | 1.04M |
| March 16, 2026 | 6.11 | 6.03 | 6.03 | 6.2 | 5.87 | 1.16M |
| March 13, 2026 | 6.25 | 6.04 | 6.04 | 6.35 | 5.96 | 1.29M |
| March 12, 2026 | 6.27 | 6.21 | 6.21 | 6.3 | 6.04 | 1.17M |
| March 11, 2026 | 6.28 | 6.34 | 6.34 | 6.41 | 6.19 | 893,800 |
| March 10, 2026 | 6.38 | 6.36 | 6.36 | 6.52 | 6.26 | 1.13M |
| March 09, 2026 | 6.04 | 6.3 | 6.3 | 6.32 | 5.84 | 1.61M |
| March 06, 2026 | 6.15 | 6.19 | 6.19 | 6.35 | 6.09 | 1.27M |
| March 05, 2026 | 6.43 | 6.28 | 6.28 | 6.47 | 6.13 | 1.6M |
| March 04, 2026 | 6.62 | 6.56 | 6.56 | 6.66 | 6.41 | 1.21M |
| March 03, 2026 | 6.68 | 6.5 | 6.5 | 6.69 | 6.29 | 1.62M |
| March 02, 2026 | 6.63 | 6.99 | 6.99 | 7 | 6.58 | 1.12M |
| February 27, 2026 | 6.96 | 6.9 | 6.9 | 6.96 | 6.62 | 1.84M |
| February 26, 2026 | 6.92 | 7.06 | 7.06 | 7.09 | 6.76 | 1.31M |
| February 25, 2026 | 7.25 | 6.97 | 6.97 | 7.35 | 6.97 | 1.92M |
| February 24, 2026 | 6.32 | 6.88 | 6.88 | 6.9 | 6.25 | 2.32M |
| February 23, 2026 | 6.16 | 6.26 | 6.26 | 6.28 | 6.05 | 1.3M |
| February 20, 2026 | 6.3 | 6.21 | 0 | 6.41 | 6.09 | 1.14M |
| February 19, 2026 | 6.17 | 6.33 | 0 | 6.38 | 6.01 | 1.58M |
| February 18, 2026 | 6.3 | 6.23 | 0 | 6.31 | 6.15 | 1.15M |
| February 17, 2026 | 6.17 | 6.2 | 0 | 6.28 | 5.97 | 1.04M |
| February 13, 2026 | 6.18 | 6.32 | 0 | 6.41 | 6.06 | 1.17M |
| February 12, 2026 | 6.44 | 6.18 | 0 | 6.44 | 6.07 | 1.17M |
| February 11, 2026 | 6.58 | 6.45 | 0 | 6.7 | 6.27 | 1.19M |
| February 10, 2026 | 6.54 | 6.43 | 0 | 6.62 | 6.39 | 1.09M |
| February 09, 2026 | 6.29 | 6.57 | 0 | 6.57 | 6.23 | 1.37M |
| February 06, 2026 | 6.18 | 6.37 | 0 | 6.41 | 6.16 | 1.23M |
| February 05, 2026 | 6.37 | 6.05 | 0 | 6.44 | 6.02 | 1.76M |
| February 04, 2026 | 7.13 | 6.61 | 0 | 7.14 | 6.38 | 2.15M |
| February 03, 2026 | 6.76 | 7.03 | 0 | 7.04 | 6.59 | 2.24M |
| February 02, 2026 | 6.63 | 6.48 | 0 | 6.98 | 6.46 | 1.9M |
| January 30, 2026 | 7.04 | 6.62 | 0 | 7.14 | 6.6 | 2.81M |
| January 29, 2026 | 7.91 | 7.31 | 0 | 7.98 | 7.16 | 2.47M |
| January 28, 2026 | 8.61 | 8.13 | 0 | 8.68 | 7.96 | 2.37M |
| January 27, 2026 | 8.05 | 8.53 | 0 | 8.55 | 7.92 | 1.7M |
| January 26, 2026 | 9.28 | 8.2 | 0 | 9.47 | 8.1 | 2.29M |
| January 23, 2026 | 8.88 | 8.8 | 0 | 9.17 | 8.45 | 2.29M |
| January 22, 2026 | 7.99 | 8.42 | 0 | 8.57 | 7.93 | 2.51M |
| January 21, 2026 | 8.2 | 7.84 | 0 | 8.38 | 7.54 | 1.89M |
| January 20, 2026 | 8.17 | 7.99 | 0 | 8.39 | 7.81 | 1.5M |
| January 19, 2026 | 8.06 | 8.1 | 0 | 8.18 | 8.02 | 692,932 |
| January 16, 2026 | 8.03 | 8.3 | 0 | 8.33 | 7.56 | 2.11M |
| January 15, 2026 | 8.31 | 8.15 | 0 | 8.34 | 8.02 | 1.75M |
| January 14, 2026 | 8.06 | 8.42 | 0 | 8.55 | 7.81 | 1.8M |
| January 13, 2026 | 8.31 | 8.1 | 0 | 8.31 | 7.84 | 1.53M |
| January 12, 2026 | 7.81 | 7.99 | 0 | 8.29 | 7.63 | 2.05M |
| January 09, 2026 | 7.77 | 7.49 | 0 | 7.83 | 7.38 | 1.62M |
| January 08, 2026 | 7.67 | 7.65 | 0 | 7.81 | 7.47 | 1.04M |