Advertisement
U.S. markets closed
S&P Futures
5,993.50 -13.00 (-0.22%) Dow Futures
44,748.00 -78.00 (-0.17%) Nasdaq Futures
20,832.00 -48.25 (-0.23%) Russell 2000 Futures
2,435.10 -15.90 (-0.65%) Crude Oil
68.79 -0.15 (-0.22%) Gold
2,630.40 +11.90 (+0.45%)
Lithium Americas Corp. (LAC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 5.65 | 5.77 | 5.46 | 5.68 | 5.68 | 816,370 |
| Nov 22, 2024 | 5.37 | 5.58 | 5.33 | 5.57 | 5.57 | 626,200 |
| Nov 21, 2024 | 5.06 | 5.49 | 5.06 | 5.43 | 5.43 | 1,031,700 |
| Nov 20, 2024 | 5.20 | 5.25 | 5.03 | 5.13 | 5.13 | 656,800 |
| Nov 19, 2024 | 5.00 | 5.33 | 4.98 | 5.20 | 5.20 | 586,700 |
| Nov 18, 2024 | 5.28 | 5.30 | 5.05 | 5.11 | 5.11 | 595,800 |
| Nov 15, 2024 | 5.48 | 5.48 | 5.08 | 5.24 | 5.24 | 1,197,600 |
| Nov 14, 2024 | 5.93 | 5.95 | 5.39 | 5.45 | 5.45 | 1,760,100 |
| Nov 13, 2024 | 5.85 | 6.29 | 5.85 | 5.93 | 5.93 | 2,376,400 |
| Nov 12, 2024 | 5.88 | 6.21 | 5.65 | 5.73 | 5.73 | 1,561,300 |
| Nov 11, 2024 | 5.44 | 5.89 | 5.22 | 5.87 | 5.87 | 1,414,400 |
| Nov 08, 2024 | 5.62 | 5.63 | 5.25 | 5.48 | 5.48 | 1,280,600 |
| Nov 07, 2024 | 5.49 | 5.93 | 5.41 | 5.70 | 5.70 | 1,286,600 |
| Nov 06, 2024 | 5.55 | 5.73 | 5.23 | 5.50 | 5.50 | 1,701,500 |
| Nov 05, 2024 | 5.84 | 5.94 | 5.61 | 5.78 | 5.78 | 1,125,400 |
| Nov 04, 2024 | 5.88 | 6.12 | 5.59 | 5.85 | 5.85 | 1,065,500 |
| Nov 01, 2024 | 5.87 | 6.26 | 5.77 | 5.95 | 5.95 | 1,961,800 |
| Oct 31, 2024 | 5.60 | 5.90 | 5.42 | 5.66 | 5.66 | 2,481,700 |
| Oct 30, 2024 | 6.26 | 6.26 | 5.62 | 5.72 | 5.72 | 1,966,600 |
| Oct 29, 2024 | 6.30 | 7.22 | 5.91 | 6.31 | 6.31 | 4,595,200 |
| Oct 28, 2024 | 5.29 | 5.90 | 5.12 | 5.77 | 5.77 | 2,066,700 |
| Oct 25, 2024 | 4.79 | 5.17 | 4.76 | 5.09 | 5.09 | 1,547,300 |
| Oct 24, 2024 | 4.46 | 4.87 | 4.46 | 4.74 | 4.74 | 1,816,500 |
| Oct 23, 2024 | 4.54 | 4.60 | 4.29 | 4.42 | 4.42 | 1,114,800 |
| Oct 22, 2024 | 4.11 | 4.64 | 4.11 | 4.58 | 4.58 | 1,582,600 |
| Oct 21, 2024 | 4.30 | 4.31 | 4.01 | 4.15 | 4.15 | 1,593,400 |
| Oct 18, 2024 | 4.54 | 4.58 | 4.21 | 4.32 | 4.32 | 1,567,000 |
| Oct 17, 2024 | 4.97 | 5.03 | 4.24 | 4.47 | 4.47 | 3,417,600 |
| Oct 16, 2024 | 4.27 | 4.70 | 3.87 | 4.52 | 4.52 | 3,599,300 |
| Oct 15, 2024 | 3.90 | 3.90 | 3.67 | 3.70 | 3.70 | 1,019,500 |
| Oct 11, 2024 | 3.66 | 4.04 | 3.66 | 3.99 | 3.99 | 961,900 |
| Oct 10, 2024 | 3.70 | 3.73 | 3.62 | 3.66 | 3.66 | 317,100 |
| Oct 09, 2024 | 3.81 | 3.86 | 3.66 | 3.70 | 3.70 | 955,900 |
| Oct 08, 2024 | 3.98 | 3.99 | 3.61 | 3.67 | 3.67 | 1,110,700 |
| Oct 07, 2024 | 3.88 | 4.17 | 3.78 | 4.01 | 4.01 | 1,196,100 |
| Oct 04, 2024 | 3.57 | 3.67 | 3.48 | 3.65 | 3.65 | 692,600 |
| Oct 03, 2024 | 3.47 | 3.48 | 3.35 | 3.41 | 3.41 | 350,800 |
| Oct 02, 2024 | 3.45 | 3.60 | 3.37 | 3.48 | 3.48 | 389,500 |
| Oct 01, 2024 | 3.65 | 3.73 | 3.42 | 3.47 | 3.47 | 385,200 |
| Sep 30, 2024 | 3.71 | 3.82 | 3.58 | 3.65 | 3.65 | 543,900 |
| Sep 27, 2024 | 3.71 | 3.78 | 3.56 | 3.59 | 3.59 | 495,000 |
| Sep 26, 2024 | 3.35 | 3.66 | 3.35 | 3.65 | 3.65 | 1,230,400 |
| Sep 25, 2024 | 3.31 | 3.34 | 3.25 | 3.28 | 3.28 | 295,800 |
| Sep 24, 2024 | 3.22 | 3.38 | 3.20 | 3.31 | 3.31 | 818,300 |
| Sep 23, 2024 | 3.12 | 3.21 | 3.09 | 3.15 | 3.15 | 386,800 |
| Sep 20, 2024 | 3.24 | 3.24 | 3.11 | 3.11 | 3.11 | 648,200 |
| Sep 19, 2024 | 3.32 | 3.36 | 3.20 | 3.27 | 3.27 | 451,200 |
| Sep 18, 2024 | 3.31 | 3.43 | 3.19 | 3.21 | 3.21 | 489,900 |
| Sep 17, 2024 | 3.25 | 3.35 | 3.22 | 3.31 | 3.31 | 337,000 |
| Sep 16, 2024 | 3.25 | 3.28 | 3.10 | 3.22 | 3.22 | 325,700 |
| Sep 13, 2024 | 3.39 | 3.43 | 3.20 | 3.24 | 3.24 | 371,000 |
| Sep 12, 2024 | 3.23 | 3.41 | 3.22 | 3.35 | 3.35 | 794,100 |
| Sep 11, 2024 | 3.29 | 3.42 | 3.15 | 3.17 | 3.17 | 669,200 |
| Sep 10, 2024 | 2.96 | 3.03 | 2.87 | 3.03 | 3.03 | 497,400 |
| Sep 09, 2024 | 3.06 | 3.12 | 2.95 | 2.95 | 2.95 | 467,700 |
| Sep 06, 2024 | 3.10 | 3.13 | 2.99 | 3.05 | 3.05 | 200,100 |
| Sep 05, 2024 | 3.18 | 3.22 | 3.12 | 3.12 | 3.12 | 159,900 |
| Sep 04, 2024 | 3.06 | 3.29 | 3.06 | 3.18 | 3.18 | 276,300 |
| Sep 03, 2024 | 3.28 | 3.28 | 3.04 | 3.06 | 3.06 | 440,100 |
| Aug 30, 2024 | 3.58 | 3.58 | 3.26 | 3.32 | 3.32 | 883,100 |
| Aug 29, 2024 | 3.46 | 3.56 | 3.43 | 3.51 | 3.51 | 317,500 |
| Aug 28, 2024 | 3.53 | 3.54 | 3.36 | 3.42 | 3.42 | 557,100 |
| Aug 27, 2024 | 3.67 | 3.68 | 3.55 | 3.58 | 3.58 | 272,700 |
| Aug 26, 2024 | 3.74 | 3.76 | 3.63 | 3.73 | 3.73 | 243,800 |
| Aug 23, 2024 | 3.66 | 3.84 | 3.63 | 3.68 | 3.68 | 517,300 |
| Aug 22, 2024 | 3.80 | 3.86 | 3.58 | 3.62 | 3.62 | 427,800 |
| Aug 21, 2024 | 3.47 | 3.83 | 3.46 | 3.82 | 3.82 | 979,900 |
| Aug 20, 2024 | 3.59 | 3.67 | 3.38 | 3.45 | 3.45 | 352,500 |
| Aug 19, 2024 | 3.54 | 3.66 | 3.52 | 3.56 | 3.56 | 585,000 |
| Aug 16, 2024 | 3.23 | 3.55 | 3.23 | 3.50 | 3.50 | 496,100 |
| Aug 15, 2024 | 3.06 | 3.32 | 3.06 | 3.30 | 3.30 | 516,600 |
| Aug 14, 2024 | 3.19 | 3.19 | 3.00 | 3.04 | 3.04 | 378,900 |
| Aug 13, 2024 | 2.94 | 3.21 | 2.94 | 3.18 | 3.18 | 651,000 |
| Aug 12, 2024 | 3.04 | 3.05 | 2.93 | 2.93 | 2.93 | 502,200 |
| Aug 09, 2024 | 3.15 | 3.16 | 3.01 | 3.02 | 3.02 | 340,500 |
| Aug 08, 2024 | 3.09 | 3.17 | 3.07 | 3.13 | 3.13 | 424,100 |
| Aug 07, 2024 | 3.25 | 3.27 | 3.05 | 3.09 | 3.09 | 507,200 |
| Aug 06, 2024 | 3.19 | 3.22 | 3.07 | 3.17 | 3.17 | 507,400 |
| Aug 02, 2024 | 3.50 | 3.51 | 3.31 | 3.35 | 3.35 | 553,600 |
| Aug 01, 2024 | 3.74 | 3.82 | 3.52 | 3.56 | 3.56 | 486,600 |
| Jul 31, 2024 | 3.62 | 3.84 | 3.62 | 3.74 | 3.74 | 1,803,300 |
| Jul 30, 2024 | 3.71 | 3.79 | 3.57 | 3.61 | 3.61 | 433,200 |
| Jul 29, 2024 | 3.88 | 3.89 | 3.64 | 3.73 | 3.73 | 587,500 |
| Jul 26, 2024 | 3.84 | 3.91 | 3.76 | 3.89 | 3.89 | 454,900 |
| Jul 25, 2024 | 3.64 | 3.82 | 3.56 | 3.76 | 3.76 | 465,900 |
| Jul 24, 2024 | 3.81 | 3.91 | 3.66 | 3.68 | 3.68 | 410,600 |
| Jul 23, 2024 | 3.86 | 3.90 | 3.78 | 3.90 | 3.90 | 359,500 |
| Jul 22, 2024 | 3.94 | 4.02 | 3.69 | 3.90 | 3.90 | 556,300 |
| Jul 19, 2024 | 3.93 | 3.96 | 3.81 | 3.89 | 3.89 | 392,400 |
| Jul 18, 2024 | 4.14 | 4.18 | 3.87 | 3.93 | 3.93 | 827,800 |
| Jul 17, 2024 | 4.35 | 4.41 | 4.06 | 4.15 | 4.15 | 829,100 |
| Jul 16, 2024 | 4.03 | 4.47 | 4.00 | 4.37 | 4.37 | 1,126,300 |
| Jul 15, 2024 | 3.76 | 4.05 | 3.66 | 3.94 | 3.94 | 657,900 |
| Jul 12, 2024 | 3.70 | 3.80 | 3.66 | 3.76 | 3.76 | 739,700 |
| Jul 11, 2024 | 3.58 | 3.68 | 3.53 | 3.68 | 3.68 | 605,100 |
| Jul 10, 2024 | 3.48 | 3.54 | 3.45 | 3.50 | 3.50 | 535,100 |
| Jul 09, 2024 | 3.57 | 3.57 | 3.41 | 3.45 | 3.45 | 578,200 |
| Jul 08, 2024 | 3.62 | 3.70 | 3.58 | 3.59 | 3.59 | 347,900 |
| Jul 05, 2024 | 3.70 | 3.72 | 3.57 | 3.62 | 3.62 | 376,400 |
| Jul 04, 2024 | 3.64 | 3.68 | 3.58 | 3.68 | 3.68 | 100,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.