Lithium Americas Corp. Common Shares (LAC)
2.7600
+0.00 (0.00%)
NYSE · Last Trade: Apr 2nd, 9:04 PM EDT
Historical Prices For Lithium Americas Corp. Common Shares (LAC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.77 | 2.86 | 2.71 | 2.76 | 4,293,896 | 2.76 |
| 4/01/2025 | 2.71 | 2.79 | 2.65 | 2.76 | 3,429,832 | 2.76 |
| 3/31/2025 | 2.63 | 2.75 | 2.60 | 2.71 | 4,101,639 | 2.71 |
| 3/28/2025 | 2.82 | 2.84 | 2.69 | 2.70 | 4,198,928 | 2.70 |
| 3/27/2025 | 2.86 | 2.91 | 2.81 | 2.87 | 2,706,983 | 2.87 |
| 3/26/2025 | 2.94 | 2.96 | 2.82 | 2.85 | 3,168,350 | 2.85 |
| 3/25/2025 | 2.97 | 2.99 | 2.88 | 2.94 | 3,040,691 | 2.94 |
| 3/24/2025 | 3.05 | 3.10 | 2.96 | 2.97 | 3,838,730 | 2.97 |
| 3/21/2025 | 3.02 | 3.04 | 2.92 | 3.01 | 5,420,033 | 3.01 |
| 3/20/2025 | 2.98 | 3.06 | 2.95 | 2.96 | 2,703,613 | 2.96 |
| 3/19/2025 | 3.02 | 3.08 | 2.99 | 3.03 | 3,952,854 | 3.03 |
| 3/18/2025 | 3.01 | 3.07 | 2.97 | 3.03 | 3,983,082 | 3.03 |
| 3/17/2025 | 2.90 | 3.03 | 2.90 | 3.02 | 2,934,500 | 3.02 |
| 3/14/2025 | 2.83 | 2.92 | 2.81 | 2.90 | 2,704,403 | 2.90 |
| 3/13/2025 | 2.90 | 2.92 | 2.73 | 2.79 | 3,087,904 | 2.79 |
| 3/12/2025 | 2.96 | 3.00 | 2.88 | 2.89 | 4,407,258 | 2.89 |
| 3/11/2025 | 2.91 | 2.97 | 2.79 | 2.94 | 5,524,600 | 2.94 |
| 3/10/2025 | 3.04 | 3.07 | 2.82 | 2.87 | 5,821,170 | 2.87 |
| 3/07/2025 | 3.00 | 3.21 | 2.94 | 3.09 | 5,897,407 | 3.09 |
| 3/06/2025 | 2.86 | 3.16 | 2.85 | 3.05 | 10,423,311 | 3.05 |
| 3/05/2025 | 2.63 | 2.87 | 2.60 | 2.84 | 5,814,877 | 2.84 |
| 3/04/2025 | 2.50 | 2.64 | 2.38 | 2.56 | 6,307,966 | 2.56 |
| 3/03/2025 | 2.70 | 2.76 | 2.50 | 2.52 | 4,173,088 | 2.52 |
| 2/28/2025 | 2.71 | 2.72 | 2.62 | 2.65 | 4,288,008 | 2.65 |
| 2/27/2025 | 2.81 | 2.86 | 2.73 | 2.74 | 2,990,404 | 2.74 |
| 2/26/2025 | 2.84 | 2.92 | 2.80 | 2.81 | 3,833,580 | 2.81 |
| 2/25/2025 | 2.84 | 2.86 | 2.72 | 2.76 | 4,192,944 | 2.76 |
| 2/24/2025 | 2.95 | 2.96 | 2.80 | 2.87 | 4,537,336 | 2.87 |
| 2/21/2025 | 3.08 | 3.08 | 2.91 | 2.96 | 4,985,858 | 2.96 |
| 2/20/2025 | 3.05 | 3.10 | 2.99 | 3.05 | 2,949,945 | 3.05 |
| 2/19/2025 | 3.05 | 3.11 | 3.01 | 3.08 | 3,900,426 | 3.08 |
| 2/18/2025 | 3.03 | 3.13 | 3.01 | 3.07 | 4,992,730 | 3.07 |
| 2/14/2025 | 3.12 | 3.12 | 2.96 | 3.00 | 5,171,311 | 3.00 |
| 2/13/2025 | 3.07 | 3.15 | 3.04 | 3.13 | 3,773,136 | 3.13 |
| 2/12/2025 | 2.88 | 3.08 | 2.87 | 3.03 | 5,689,697 | 3.03 |
| 2/11/2025 | 2.92 | 2.94 | 2.83 | 2.90 | 4,824,998 | 2.90 |
| 2/10/2025 | 3.06 | 3.08 | 2.95 | 2.97 | 3,934,112 | 2.97 |
| 2/07/2025 | 3.06 | 3.10 | 3.00 | 3.03 | 3,170,767 | 3.03 |
| 2/06/2025 | 3.12 | 3.19 | 3.04 | 3.07 | 4,997,752 | 3.07 |
| 2/05/2025 | 3.07 | 3.12 | 3.04 | 3.10 | 3,192,922 | 3.10 |
| 2/04/2025 | 2.88 | 3.09 | 2.88 | 3.06 | 4,570,607 | 3.06 |
| 2/03/2025 | 2.88 | 2.94 | 2.82 | 2.87 | 4,868,781 | 2.87 |
| 1/31/2025 | 3.03 | 3.12 | 2.95 | 3.00 | 4,415,117 | 3.00 |
| 1/30/2025 | 3.02 | 3.11 | 2.99 | 3.02 | 3,886,095 | 3.02 |
| 1/29/2025 | 3.03 | 3.06 | 2.90 | 2.97 | 6,793,858 | 2.97 |
| 1/28/2025 | 3.05 | 3.08 | 2.98 | 3.05 | 3,795,164 | 3.05 |
| 1/27/2025 | 3.10 | 3.11 | 2.99 | 3.07 | 4,969,654 | 3.07 |
| 1/24/2025 | 3.17 | 3.32 | 3.13 | 3.15 | 6,735,160 | 3.15 |
| 1/23/2025 | 3.11 | 3.22 | 3.04 | 3.18 | 4,697,402 | 3.18 |
| 1/22/2025 | 3.22 | 3.26 | 3.08 | 3.11 | 4,720,704 | 3.11 |
| 1/21/2025 | 3.51 | 3.54 | 3.11 | 3.20 | 8,941,826 | 3.20 |
| 1/17/2025 | 3.42 | 3.54 | 3.42 | 3.49 | 4,968,984 | 3.49 |
| 1/16/2025 | 3.41 | 3.48 | 3.33 | 3.44 | 4,141,389 | 3.44 |
| 1/15/2025 | 3.33 | 3.43 | 3.27 | 3.39 | 5,034,211 | 3.39 |
| 1/14/2025 | 3.28 | 3.38 | 3.17 | 3.28 | 4,196,689 | 3.28 |
| 1/13/2025 | 3.10 | 3.21 | 3.04 | 3.20 | 4,233,198 | 3.20 |
| 1/10/2025 | 3.24 | 3.25 | 3.04 | 3.14 | 4,671,878 | 3.14 |
| 1/08/2025 | 3.35 | 3.39 | 3.21 | 3.29 | 4,401,120 | 3.29 |
| 1/07/2025 | 3.55 | 3.60 | 3.38 | 3.43 | 6,296,281 | 3.43 |
| 1/06/2025 | 3.23 | 3.50 | 3.23 | 3.41 | 7,061,877 | 3.41 |
| 1/03/2025 | 3.07 | 3.20 | 3.04 | 3.17 | 4,203,600 | 3.17 |