Lithium Americas Corp (NY: LAC )

12.70 USD +0.62 (+5.13%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 12.34 12.78 12.21 12.70 2,083,784 +0.62(+5.13%)
May 13, 2021 12.55 12.90 11.84 12.08 3,481,726 -0.52(-4.13%)
May 12, 2021 13.05 13.25 12.57 12.60 2,465,389 -0.49(-3.74%)
May 11, 2021 12.04 13.18 11.95 13.09 2,977,299 +0.43(+3.40%)
May 10, 2021 13.40 13.42 12.64 12.66 2,652,968 -0.67(-5.03%)
May 07, 2021 12.50 13.54 12.50 13.33 3,225,209 +1.00(+8.11%)
May 06, 2021 13.27 13.33 12.07 12.33 5,805,971 -1.10(-8.19%)
May 05, 2021 13.55 13.70 13.18 13.43 2,908,988 -0.05(-0.37%)
May 04, 2021 13.60 13.75 13.04 13.48 2,928,580 -0.24(-1.75%)
May 03, 2021 14.21 14.29 13.64 13.72 2,312,553 -0.44(-3.11%)
Apr 30, 2021 14.20 14.56 13.97 14.16 2,471,200 -0.42(-2.88%)
Apr 29, 2021 15.20 15.20 14.21 14.58 2,664,800 -0.46(-3.06%)
Apr 28, 2021 15.04 15.28 14.65 15.04 1,998,222 -0.17(-1.12%)
Apr 27, 2021 15.47 15.68 15.11 15.21 2,982,308 -0.09(-0.59%)
Apr 26, 2021 14.50 15.51 14.30 15.30 4,354,333 +1.08(+7.59%)
Apr 23, 2021 13.75 14.26 13.58 14.22 2,378,500 +0.52(+3.80%)
Apr 22, 2021 14.16 14.17 13.50 13.70 3,065,749 -0.03(-0.22%)
Apr 21, 2021 13.17 13.77 12.82 13.73 2,317,791 +0.43(+3.23%)
Apr 20, 2021 14.10 14.16 13.12 13.30 3,214,184 -0.87(-6.14%)
Apr 19, 2021 14.58 14.87 13.96 14.17 2,659,224 -0.27(-1.87%)
Apr 16, 2021 13.98 14.45 13.59 14.44 2,852,700 +0.51(+3.66%)
Apr 15, 2021 14.92 15.19 13.72 13.93 3,624,116 -0.66(-4.52%)
Apr 14, 2021 14.48 15.39 14.34 14.59 3,998,025 +0.34(+2.39%)
Apr 13, 2021 14.17 14.57 13.95 14.25 2,266,652 +0.17(+1.21%)
Apr 12, 2021 14.82 14.83 14.02 14.08 2,655,535 -0.79(-5.31%)
Apr 09, 2021 14.88 15.09 14.68 14.87 1,744,300 -0.20(-1.33%)
Apr 08, 2021 14.87 15.21 14.69 15.07 2,163,386 +0.32(+2.17%)
Apr 07, 2021 15.81 15.92 14.65 14.75 3,330,681 -1.12(-7.06%)
Apr 06, 2021 15.68 16.16 15.45 15.87 2,460,061 +0.15(+0.95%)
Apr 05, 2021 16.60 16.61 15.56 15.72 3,778,783 -0.15(-0.95%)
Apr 01, 2021 17.52 17.52 15.66 15.87 6,841,900 -0.20(-1.24%)
Mar 31, 2021 15.15 16.26 14.88 16.07 5,203,612 +1.73(+12.06%)
Mar 30, 2021 13.75 14.40 13.46 14.34 4,979,640 +0.39(+2.80%)
Mar 29, 2021 14.41 14.51 13.72 13.95 2,723,104 -0.60(-4.12%)
Mar 26, 2021 14.72 15.10 13.93 14.55 2,738,400 +0.05(+0.34%)
Mar 25, 2021 13.61 14.57 13.55 14.50 3,368,039 +0.37(+2.62%)
Mar 24, 2021 15.40 15.48 14.13 14.13 3,907,655 -1.20(-7.83%)
Mar 23, 2021 16.15 16.34 15.18 15.33 2,549,210 -1.01(-6.18%)
Mar 22, 2021 16.49 16.82 16.06 16.34 2,272,919 +0.37(+2.32%)
Mar 19, 2021 15.90 16.25 15.57 15.97 4,465,100 +0.05(+0.31%)
Mar 18, 2021 16.59 17.00 15.88 15.92 2,709,620 -1.05(-6.19%)
Mar 17, 2021 15.54 17.24 15.44 16.97 2,928,074 +0.72(+4.43%)
Mar 16, 2021 17.80 17.83 16.20 16.25 3,568,829 -1.15(-6.61%)
Mar 15, 2021 17.68 17.74 17.05 17.40 3,219,300 -0.17(-0.97%)
Mar 12, 2021 16.55 17.60 16.44 17.57 2,837,700 +0.20(+1.15%)
Mar 11, 2021 16.39 17.41 16.12 17.37 4,084,601 +1.60(+10.15%)
Mar 10, 2021 16.34 16.52 15.37 15.77 4,835,498 -0.13(-0.82%)
Mar 09, 2021 15.20 16.39 14.92 15.90 4,360,609 +1.48(+10.26%)
Mar 08, 2021 14.90 15.34 14.25 14.42 3,982,636 -0.49(-3.29%)
Mar 05, 2021 15.53 15.53 13.20 14.91 6,724,100 -0.38(-2.49%)
Mar 04, 2021 16.55 17.35 14.58 15.29 7,757,443 -1.47(-8.77%)
Mar 03, 2021 19.00 19.12 16.75 16.76 5,732,121 -2.14(-11.32%)
Mar 02, 2021 19.25 20.20 18.74 18.90 4,407,048 -0.09(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.