Toronto - Delayed Quote CAD

Lithium Americas Corp. (LAC.TO)

6.33 +0.28 (+4.63%)
At close: April 26 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.04 6.42 6.01 6.33 6.33 731,600
Apr 25, 2024 6.05 6.14 6.01 6.05 6.05 1,658,000
Apr 24, 2024 6.43 6.52 6.08 6.13 6.13 965,300
Apr 23, 2024 6.50 6.55 6.38 6.41 6.41 1,187,000
Apr 22, 2024 6.43 6.71 6.38 6.52 6.52 1,434,100
Apr 19, 2024 6.48 6.74 6.41 6.48 6.48 1,089,000
Apr 18, 2024 6.70 6.74 6.40 6.41 6.41 2,949,000
Apr 17, 2024 8.99 9.40 8.99 9.16 9.16 303,300
Apr 16, 2024 9.16 9.25 8.81 8.95 8.95 570,900
Apr 15, 2024 9.75 10.15 9.21 9.35 9.35 537,800
Apr 12, 2024 10.04 10.59 9.72 9.74 9.74 542,200
Apr 11, 2024 9.80 10.07 9.66 10.01 10.01 574,400
Apr 10, 2024 9.28 9.87 9.19 9.82 9.82 602,600
Apr 9, 2024 9.13 9.45 9.06 9.42 9.42 439,400
Apr 8, 2024 9.22 9.46 9.02 9.09 9.09 336,300
Apr 5, 2024 9.06 9.55 8.90 9.26 9.26 474,700
Apr 4, 2024 9.63 9.90 9.11 9.13 9.13 627,300
Apr 3, 2024 9.33 9.66 9.23 9.60 9.60 563,500
Apr 2, 2024 9.28 9.60 9.06 9.56 9.56 472,200
Apr 1, 2024 9.18 9.84 9.18 9.54 9.54 568,400
Mar 28, 2024 9.15 9.25 8.94 9.10 9.10 399,600
Mar 27, 2024 9.03 9.28 8.84 9.13 9.13 344,300
Mar 26, 2024 9.37 9.40 8.74 8.97 8.97 952,200
Mar 25, 2024 9.59 10.05 9.30 9.30 9.30 1,047,800
Mar 22, 2024 8.70 9.69 8.60 9.44 9.44 1,053,700
Mar 21, 2024 8.29 8.84 8.10 8.68 8.68 867,500
Mar 20, 2024 7.60 8.19 7.38 8.09 8.09 949,800
Mar 19, 2024 7.60 7.78 7.38 7.52 7.52 522,100
Mar 18, 2024 8.82 8.87 7.67 7.73 7.73 1,346,300
Mar 15, 2024 8.49 9.15 8.24 8.77 8.77 4,248,000
Mar 14, 2024 9.22 10.30 8.00 8.13 8.13 1,849,200
Mar 13, 2024 7.52 7.78 7.38 7.70 7.70 821,000
Mar 12, 2024 7.81 7.98 7.44 7.57 7.57 478,800
Mar 11, 2024 7.14 7.99 7.14 7.87 7.87 902,600
Mar 8, 2024 7.22 7.49 7.14 7.18 7.18 377,100
Mar 7, 2024 7.37 7.53 7.13 7.20 7.20 411,600
Mar 6, 2024 6.84 7.31 6.77 7.25 7.25 528,500
Mar 5, 2024 6.99 7.02 6.65 6.73 6.73 568,100
Mar 4, 2024 7.67 7.68 7.27 7.36 7.36 690,400
Mar 1, 2024 7.58 7.85 7.25 7.66 7.66 1,025,500
Feb 29, 2024 6.68 7.46 6.64 7.46 7.46 1,265,700
Feb 28, 2024 6.28 6.60 6.12 6.45 6.45 555,500
Feb 27, 2024 5.98 6.26 5.98 6.20 6.20 523,900
Feb 26, 2024 5.80 5.99 5.64 5.95 5.95 359,400
Feb 23, 2024 5.73 5.86 5.53 5.80 5.80 407,000
Feb 22, 2024 5.86 5.86 5.66 5.69 5.69 304,100
Feb 21, 2024 5.81 5.93 5.71 5.84 5.84 301,700
Feb 20, 2024 6.21 6.22 5.72 5.80 5.80 480,100
Feb 16, 2024 6.06 6.37 6.04 6.19 6.19 490,700
Feb 15, 2024 6.13 6.26 5.87 6.13 6.13 392,000
Feb 14, 2024 5.78 6.12 5.71 6.08 6.08 527,800
Feb 13, 2024 5.95 5.95 5.54 5.64 5.64 446,300
Feb 12, 2024 5.70 6.16 5.68 6.06 6.06 699,800
Feb 9, 2024 5.51 5.69 5.48 5.67 5.67 206,000
Feb 8, 2024 5.48 5.64 5.33 5.54 5.54 228,700
Feb 7, 2024 5.52 5.55 5.38 5.50 5.50 478,800
Feb 6, 2024 5.20 5.56 5.19 5.48 5.48 498,400
Feb 5, 2024 5.50 5.55 5.17 5.18 5.18 555,400
Feb 2, 2024 5.71 5.71 5.54 5.63 5.63 368,000
Feb 1, 2024 5.90 5.98 5.67 5.81 5.81 448,700
Jan 31, 2024 6.03 6.12 5.86 5.86 5.86 1,437,700
Jan 30, 2024 6.31 6.36 6.01 6.08 6.08 445,600
Jan 29, 2024 6.21 6.33 5.99 6.33 6.33 414,700
Jan 26, 2024 6.19 6.38 6.13 6.24 6.24 305,800
Jan 25, 2024 6.45 6.45 6.14 6.21 6.21 491,700
Jan 24, 2024 6.35 6.70 6.32 6.43 6.43 615,000
Jan 23, 2024 6.36 6.54 6.13 6.16 6.16 348,300
Jan 22, 2024 5.95 6.33 5.84 6.18 6.18 480,300
Jan 19, 2024 6.52 6.52 5.75 6.10 6.10 877,800
Jan 18, 2024 6.89 6.93 6.52 6.56 6.56 293,700
Jan 17, 2024 6.91 6.91 6.69 6.82 6.82 359,800
Jan 16, 2024 7.33 7.39 6.99 7.04 7.04 437,000
Jan 15, 2024 7.36 7.36 7.19 7.29 7.29 127,000
Jan 12, 2024 7.25 7.52 7.25 7.43 7.43 324,900
Jan 11, 2024 7.81 7.81 7.20 7.21 7.21 720,900
Jan 10, 2024 7.98 8.01 7.79 7.86 7.86 269,600
Jan 9, 2024 8.10 8.17 7.98 8.00 8.00 235,400
Jan 8, 2024 8.08 8.20 7.97 8.17 8.17 210,600
Jan 5, 2024 8.09 8.16 7.98 8.12 8.12 276,400
Jan 4, 2024 8.17 8.27 8.09 8.16 8.16 308,800
Jan 3, 2024 8.27 8.30 8.09 8.24 8.24 420,500
Jan 2, 2024 8.45 8.66 8.40 8.46 8.46 303,000
Dec 29, 2023 8.62 8.67 8.38 8.50 8.50 268,300
Dec 28, 2023 8.91 9.05 8.65 8.71 8.71 387,100
Dec 27, 2023 8.93 9.17 8.78 8.97 8.97 398,000
Dec 22, 2023 8.48 8.78 8.46 8.64 8.64 320,500
Dec 21, 2023 8.39 8.79 8.38 8.61 8.61 426,900
Dec 20, 2023 8.84 8.84 8.26 8.28 8.28 553,900
Dec 19, 2023 8.80 9.02 8.80 8.95 8.95 377,500
Dec 18, 2023 9.10 9.14 8.66 8.72 8.72 376,400
Dec 15, 2023 8.90 9.52 8.90 9.01 9.01 603,000
Dec 14, 2023 8.87 9.08 8.61 8.83 8.83 531,300
Dec 13, 2023 7.91 8.68 7.90 8.65 8.65 543,500
Dec 12, 2023 8.27 8.27 7.90 7.92 7.92 394,800
Dec 11, 2023 8.90 8.90 8.20 8.23 8.23 693,900
Dec 8, 2023 8.86 9.16 8.86 9.03 9.03 662,500
Dec 7, 2023 8.72 8.90 8.54 8.70 8.70 282,500
Dec 6, 2023 8.50 9.01 8.47 8.72 8.72 439,400
Dec 5, 2023 8.63 8.83 8.42 8.42 8.42 403,300
Dec 4, 2023 8.73 8.83 8.62 8.73 8.73 311,300
Dec 1, 2023 8.71 9.02 8.56 8.80 8.80 378,600
Nov 30, 2023 9.01 9.02 8.68 8.73 8.73 599,200
Nov 29, 2023 8.88 9.14 8.83 8.97 8.97 355,100
Nov 28, 2023 9.00 9.20 8.74 8.87 8.87 390,800
Nov 27, 2023 9.51 9.58 9.01 9.05 9.05 404,500
Nov 24, 2023 9.48 9.81 9.48 9.58 9.58 172,200
Nov 23, 2023 9.52 9.53 9.39 9.40 9.40 46,700
Nov 22, 2023 9.67 9.77 9.37 9.53 9.53 203,300
Nov 21, 2023 10.04 10.05 9.57 9.67 9.67 244,300
Nov 20, 2023 9.91 10.22 9.90 9.97 9.97 269,100
Nov 17, 2023 9.59 10.01 9.42 9.86 9.86 341,500
Nov 16, 2023 10.38 10.40 9.52 9.56 9.56 427,900
Nov 15, 2023 10.30 10.75 10.10 10.30 10.30 400,500
Nov 14, 2023 10.10 10.36 9.95 10.23 10.23 313,300
Nov 13, 2023 10.12 10.12 9.55 9.98 9.98 408,100
Nov 10, 2023 9.79 10.21 9.67 10.21 10.21 377,400
Nov 9, 2023 10.32 10.36 9.77 9.83 9.83 326,100
Nov 8, 2023 10.04 10.39 9.91 10.32 10.32 459,500
Nov 7, 2023 9.74 10.18 9.60 9.99 9.99 321,000
Nov 6, 2023 10.21 10.33 9.68 9.81 9.81 258,600
Nov 3, 2023 9.67 10.23 9.67 10.08 10.08 460,800
Nov 2, 2023 9.10 9.68 9.10 9.64 9.64 537,500
Nov 1, 2023 9.21 9.28 8.92 9.11 9.11 548,300
Oct 31, 2023 9.20 9.56 9.10 9.31 9.31 1,288,900
Oct 30, 2023 9.60 9.75 9.21 9.24 9.24 333,400
Oct 27, 2023 9.48 9.91 9.45 9.51 9.51 479,900
Oct 26, 2023 9.35 9.62 9.29 9.33 9.33 475,500
Oct 25, 2023 9.27 9.77 9.24 9.43 9.43 457,300
Oct 24, 2023 8.97 9.38 8.95 9.27 9.27 599,600
Oct 23, 2023 8.35 8.35 7.73 7.86 7.86 303,700
Oct 20, 2023 8.65 8.65 8.11 8.42 8.42 332,100
Oct 19, 2023 11.02 11.06 9.63 9.74 9.74 497,800
Oct 18, 2023 12.26 12.26 11.13 11.16 11.16 541,700
Oct 17, 2023 9.42 9.66 9.23 9.55 9.55 160,500
Oct 16, 2023 9.50 9.78 9.48 9.48 9.48 320,900
Oct 13, 2023 9.56 9.85 9.52 9.55 9.55 272,900
Oct 12, 2023 9.52 9.97 9.49 9.59 9.59 200,000
Oct 11, 2023 10.32 10.32 9.38 9.59 9.59 228,700
Oct 10, 2023 10.35 10.60 10.00 10.41 10.41 535,400
Oct 6, 2023 14.88 16.07 14.50 15.66 15.66 1,103,500

Related Tickers

LAAC.TO Lithium Americas (Argentina) Corp.
7.18
+7.81%
 
LAAC Lithium Americas (Argentina) Corp.
5.25
+7.36%
 
LI.V American Lithium Corp.
0.7200
-2.70%
 
TECK-B.TO Teck Resources Limited
68.85
+1.77%
 
SLI.V Standard Lithium Ltd.
1.5800
+2.60%
 
FL.V Frontier Lithium Inc.
0.8900
+3.49%
 
ETL.V E3 Lithium Limited
1.8200
-2.15%
 
IVN.TO Ivanhoe Mines Ltd.
20.36
+5.93%
 
SGML.V Sigma Lithium Corporation
19.52
+1.88%
 
NOU.V Nouveau Monde Graphite Inc.
2.9500
+2.08%