LAC.TO - Lithium Americas Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20193.85003.92003.81003.87003.870081,619
Dec 04, 20193.85003.85003.75003.85003.850039,300
Dec 03, 20193.80003.85003.73003.85003.850062,200
Dec 02, 20193.93003.94003.80003.81003.810049,900
Nov 29, 20193.95003.95003.82003.88003.880036,000
Nov 28, 20193.82003.89003.80003.86003.860038,500
Nov 27, 20193.78003.84003.78003.82003.820047,100
Nov 26, 20193.83003.83003.77003.77003.770029,800
Nov 25, 20193.80003.99003.77003.85003.8500142,400
Nov 22, 20193.60003.74003.60003.74003.740095,700
Nov 21, 20193.81003.81003.71003.71003.710070,000
Nov 20, 20193.75003.86003.74003.86003.860043,300
Nov 19, 20193.80003.85003.73003.84003.840086,000
Nov 18, 20193.88003.90003.81003.81003.810030,900
Nov 15, 20193.96003.99003.89003.92003.920063,000
Nov 14, 20193.70003.91003.70003.89003.890057,700
Nov 13, 20193.85003.89003.75003.81003.810095,300
Nov 12, 20193.98004.00003.86003.88003.880077,500
Nov 11, 20193.99003.99003.85003.95003.950078,300
Nov 08, 20194.05004.05003.91003.95003.950055,000
Nov 07, 20194.01004.06003.92003.98003.980085,700
Nov 06, 20194.00004.09003.99004.02004.020037,000
Nov 05, 20194.00004.10003.94004.10004.100090,000
Nov 04, 20194.01004.08003.97004.01004.010085,800
Nov 01, 20193.94004.05003.88004.04004.040033,600
Oct 31, 20193.99004.01003.67003.89003.8900222,200
Oct 30, 20194.10004.10003.94004.03004.030074,700
Oct 29, 20194.10004.12004.04004.12004.120040,300
Oct 28, 20194.06004.14004.04004.10004.100066,000
Oct 25, 20194.17004.17004.05004.06004.060054,300
Oct 24, 20194.09004.23004.05004.11004.110068,500
Oct 23, 20193.94004.09003.90004.07004.070053,700
Oct 22, 20193.93003.95003.88003.95003.950054,600
Oct 21, 20193.97004.01003.85003.90003.900068,100
Oct 18, 20193.90004.01003.90003.95003.950038,900
Oct 17, 20193.95003.98003.87003.92003.920024,200
Oct 16, 20193.97004.00003.91003.92003.920033,800
Oct 15, 20194.05004.05004.00004.00004.000027,800
Oct 11, 20194.03004.07004.01004.02004.020021,000
Oct 10, 20194.01004.11003.99004.01004.010035,100
Oct 09, 20194.16004.17004.04004.06004.060063,200
Oct 08, 20194.11004.15004.08004.13004.130023,000
Oct 07, 20194.11004.15004.02004.13004.130055,400
Oct 04, 20194.04004.13004.04004.08004.080019,100
Oct 03, 20194.03004.15004.00004.06004.060051,400
Oct 02, 20193.95004.04003.95004.04004.040048,100
Oct 01, 20194.20004.20003.97004.00004.000098,300
Sep 30, 20194.11004.14004.03004.06004.060043,700
Sep 27, 20194.13004.21004.03004.11004.1100132,300
Sep 26, 20194.05004.07003.99004.01004.010071,400
Sep 25, 20194.19004.19004.03004.05004.050088,800
Sep 24, 20194.20004.31004.13004.14004.1400129,000
Sep 23, 20194.02004.24004.02004.22004.2200138,300
Sep 20, 20194.21004.32003.89003.97003.97001,764,300
Sep 19, 20194.22004.30004.19004.25004.2500109,500
Sep 18, 20194.26004.35004.23004.26004.260075,500
Sep 17, 20194.20004.33004.20004.24004.2400159,600
Sep 16, 20194.69004.72004.38004.39004.3900165,000
Sep 13, 20194.67004.88004.67004.78004.7800105,800
Sep 12, 20194.65004.66004.48004.66004.660068,800
Sep 11, 20194.34004.65004.23004.63004.6300180,700
Sep 10, 20194.17004.27004.13004.27004.270078,300
Sep 09, 20194.21004.26004.15004.15004.150077,800
Sep 06, 20194.26004.26004.15004.20004.200056,900
Sep 05, 20194.15004.29004.15004.26004.260082,300
Sep 04, 20194.18004.31004.18004.18004.180083,100
Sep 03, 20194.23004.23004.10004.18004.180088,700
Aug 30, 20194.39004.39004.25004.26004.260095,300
Aug 29, 20194.47004.47004.33004.39004.3900130,000
Aug 28, 20194.21004.43004.17004.36004.360080,000
Aug 27, 20194.37004.42004.08004.21004.2100165,100
Aug 26, 20194.43004.45004.36004.40004.400039,500
Aug 23, 20194.46004.49004.32004.36004.3600187,300
Aug 22, 20194.61004.66004.59004.60004.600044,200
Aug 21, 20194.74004.74004.62004.63004.630019,500
Aug 20, 20194.70004.80004.60004.72004.720049,600
Aug 19, 20194.68004.81004.68004.73004.7300122,500
Aug 16, 20194.51004.69004.51004.65004.6500131,000
Aug 15, 20194.55004.73004.51004.58004.5800189,000
Aug 14, 20194.54004.79004.45004.60004.6000151,100
Aug 13, 20194.73004.82004.65004.73004.7300182,200
Aug 12, 20194.62004.86004.43004.73004.7300186,400
Aug 09, 20194.80004.82004.64004.70004.7000128,500
Aug 08, 20194.64004.89004.62004.82004.8200155,700
Aug 07, 20194.62004.73004.60004.68004.680074,500
Aug 06, 20194.78004.80004.52004.61004.6100165,300
Aug 02, 20194.71004.90004.68004.90004.900067,300
Aug 01, 20194.86004.92004.72004.78004.7800103,500
Jul 31, 20194.88004.95004.85004.85004.850056,100
Jul 30, 20194.92004.96004.83004.89004.890087,900
Jul 29, 20195.01005.03004.91004.96004.960036,900
Jul 26, 20195.10005.11004.98005.02005.020093,500
Jul 25, 20195.20005.20005.05005.06005.060075,000
Jul 24, 20195.16005.23005.15005.20005.200042,000
Jul 23, 20195.08005.26005.05005.19005.190056,700
Jul 22, 20195.17005.18005.08005.12005.120065,700
Jul 19, 20195.17005.35005.11005.12005.120082,900
Jul 18, 20195.23005.23005.12005.18005.180043,800
Jul 17, 20195.23005.45005.20005.22005.220096,700
Jul 16, 20195.09005.29005.09005.25005.250043,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...