Lithium Americas Corp. - LAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.89	2.93	2.93	2.97	2.84	7.17M
August 15, 2025	2.89	2.9	2.9	2.98	2.86	6.19M
August 14, 2025	2.83	2.86	2.86	2.96	2.73	10.57M
August 13, 2025	2.91	2.95	2.95	2.99	2.83	10.64M
August 12, 2025	3.04	2.85	2.85	3.04	2.8	11.07M
August 11, 2025	3.07	3.05	3.05	3.19	2.99	18.32M
August 08, 2025	2.77	2.79	2.79	2.83	2.73	6.42M
August 07, 2025	2.63	2.73	2.73	2.8	2.62	10.36M
August 06, 2025	2.63	2.56	2.56	2.66	2.53	5.81M
August 05, 2025	2.67	2.63	2.63	2.68	2.54	5.29M
August 04, 2025	2.59	2.65	2.65	2.68	2.57	6.79M
August 01, 2025	2.54	2.55	2.55	2.56	2.47	6.28M
July 31, 2025	2.58	2.57	2.57	2.59	2.5	7.23M
July 30, 2025	2.66	2.55	2.55	2.67	2.53	8.59M
July 29, 2025	2.83	2.64	2.64	2.83	2.63	10.37M
July 28, 2025	3.06	2.83	2.83	3.06	2.8	12.28M
July 25, 2025	3.21	3.05	3.05	3.23	3.02	7.69M
July 24, 2025	3.35	3.2	3.2	3.44	3.19	9.16M
July 23, 2025	3.34	3.28	3.28	3.35	3.18	9.01M
July 22, 2025	3.15	3.36	3.36	3.39	3.15	14.65M
July 21, 2025	3.34	3.12	3.12	3.37	3.11	12.34M
July 18, 2025	3.39	3.28	3.28	3.43	3.16	16.07M
July 17, 2025	3.2	3.33	3.33	3.46	3.07	29.48M
July 16, 2025	2.9	3.06	3.06	3.19	2.88	20.78M
July 15, 2025	2.87	2.87	2.87	2.92	2.82	4.94M
July 14, 2025	2.85	2.86	2.86	2.98	2.83	8.44M
July 11, 2025	2.85	2.85	2.85	2.91	2.81	6.86M
July 10, 2025	2.7	2.85	2.85	2.91	2.65	15.1M
July 09, 2025	2.74	2.65	2.65	2.75	2.61	3.67M
July 08, 2025	2.62	2.74	2.74	2.78	2.61	7.66M
July 07, 2025	2.64	2.61	2.61	2.65	2.54	5.13M
July 03, 2025	2.7	2.66	2.66	2.73	2.64	2.69M
July 02, 2025	2.68	2.71	2.71	2.74	2.66	5.93M
July 01, 2025	2.66	2.65	2.65	2.69	2.64	2.92M
June 30, 2025	2.77	2.68	2.68	2.79	2.67	3.33M
June 27, 2025	2.75	2.77	2.77	2.82	2.71	7.05M
June 26, 2025	2.65	2.77	2.77	2.78	2.61	9.19M
June 25, 2025	2.57	2.6	2.6	2.62	2.52	4.44M
June 24, 2025	2.57	2.59	2.59	2.65	2.56	3.63M
June 23, 2025	2.52	2.56	2.56	2.58	2.47	3.71M
June 20, 2025	2.66	2.53	2.53	2.67	2.53	5.11M
June 18, 2025	2.61	2.65	2.65	2.68	2.59	4.16M
June 17, 2025	2.64	2.62	2.62	2.67	2.62	3.39M
June 16, 2025	2.67	2.67	2.67	2.71	2.62	3.22M
June 13, 2025	2.6	2.65	2.65	2.68	2.56	3.75M
June 12, 2025	2.72	2.63	2.63	2.73	2.6	5.05M
June 11, 2025	2.77	2.76	2.76	2.89	2.72	6.1M
June 10, 2025	2.79	2.76	2.76	2.81	2.73	3.47M
June 09, 2025	2.7	2.77	2.77	2.79	2.7	4.75M
June 06, 2025	2.72	2.7	2.7	2.72	2.66	2.6M
June 05, 2025	2.72	2.7	2.7	2.76	2.67	3.21M
June 04, 2025	2.65	2.71	2.71	2.79	2.65	4.5M
June 03, 2025	2.63	2.64	2.64	2.67	2.59	3.29M
June 02, 2025	2.71	2.65	2.65	2.72	2.61	3.22M
May 30, 2025	2.72	2.66	2.66	2.74	2.62	4.31M
May 29, 2025	2.78	2.75	2.75	2.81	2.73	3.71M
May 28, 2025	2.75	2.78	2.78	2.8	2.72	3.43M
May 27, 2025	2.87	2.76	2.76	2.88	2.72	5.44M
May 23, 2025	2.78	2.84	2.84	2.86	2.77	4.72M
May 22, 2025	2.71	2.83	2.83	2.86	2.66	5M

Lithium Americas Corp. (LAC) NYSE