Toronto - Delayed Quote CAD

Lithium Americas (Argentina) Corp. (LAAC.TO)

Compare
5.04 +0.23 (+4.78%)
At close: October 24 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 4.88 5.13 4.87 5.04 5.04 465,000
Oct 23, 2024 4.97 5.06 4.74 4.81 4.81 261,600
Oct 22, 2024 4.77 5.09 4.75 5.09 5.09 268,200
Oct 21, 2024 4.74 4.82 4.64 4.82 4.82 130,800
Oct 18, 2024 4.80 4.89 4.69 4.74 4.74 161,200
Oct 17, 2024 5.00 5.00 4.63 4.74 4.74 283,500
Oct 16, 2024 4.85 5.00 4.80 4.91 4.91 381,100
Oct 15, 2024 4.88 4.92 4.72 4.75 4.75 396,600
Oct 11, 2024 4.58 5.15 4.56 5.05 5.05 408,300
Oct 10, 2024 4.68 4.72 4.53 4.54 4.54 208,100
Oct 9, 2024 4.73 4.95 4.61 4.71 4.71 720,700
Oct 8, 2024 4.70 4.70 4.43 4.58 4.58 558,800
Oct 7, 2024 4.53 4.85 4.48 4.78 4.78 559,800
Oct 4, 2024 4.28 4.45 4.27 4.38 4.38 228,700
Oct 3, 2024 4.28 4.29 4.10 4.19 4.19 153,500
Oct 2, 2024 4.30 4.40 4.23 4.35 4.35 230,400
Oct 1, 2024 4.44 4.50 4.30 4.36 4.36 192,900
Sep 30, 2024 4.31 4.49 4.31 4.43 4.43 314,900
Sep 27, 2024 4.42 4.66 4.34 4.39 4.39 386,400
Sep 26, 2024 3.97 4.44 3.97 4.40 4.40 296,600
Sep 25, 2024 3.83 3.94 3.80 3.91 3.91 224,400
Sep 24, 2024 3.64 3.94 3.61 3.85 3.85 338,200
Sep 23, 2024 3.33 3.53 3.32 3.48 3.48 254,400
Sep 20, 2024 3.51 3.51 3.29 3.35 3.35 3,982,300
Sep 19, 2024 3.50 3.60 3.50 3.52 3.52 192,100
Sep 18, 2024 3.50 3.61 3.42 3.42 3.42 241,100
Sep 17, 2024 3.40 3.50 3.38 3.49 3.49 202,300
Sep 16, 2024 3.44 3.55 3.34 3.44 3.44 209,300
Sep 13, 2024 3.51 3.65 3.38 3.46 3.46 205,500
Sep 12, 2024 3.39 3.63 3.39 3.51 3.51 270,200
Sep 11, 2024 3.22 3.55 3.22 3.38 3.38 922,600
Sep 10, 2024 2.90 2.94 2.83 2.91 2.91 244,000
Sep 9, 2024 3.10 3.14 2.93 2.95 2.95 287,000
Sep 6, 2024 3.28 3.31 3.12 3.12 3.12 186,000
Sep 5, 2024 3.25 3.39 3.25 3.32 3.32 180,000
Sep 4, 2024 3.31 3.39 3.22 3.26 3.26 121,300
Sep 3, 2024 3.45 3.45 3.21 3.31 3.31 367,100
Aug 30, 2024 3.55 3.65 3.52 3.55 3.55 351,200
Aug 29, 2024 3.41 3.66 3.41 3.59 3.59 148,100
Aug 28, 2024 3.45 3.51 3.38 3.42 3.42 296,700
Aug 27, 2024 3.76 3.76 3.49 3.50 3.50 276,200
Aug 26, 2024 3.82 3.82 3.64 3.73 3.73 184,000
Aug 23, 2024 3.69 3.83 3.67 3.76 3.76 181,100
Aug 22, 2024 3.77 3.79 3.68 3.68 3.68 199,000
Aug 21, 2024 3.53 3.88 3.53 3.75 3.75 335,400
Aug 20, 2024 3.57 3.63 3.43 3.51 3.51 96,500
Aug 19, 2024 3.61 3.70 3.55 3.61 3.61 204,600
Aug 16, 2024 3.38 3.65 3.34 3.58 3.58 302,900
Aug 15, 2024 3.53 3.58 3.40 3.43 3.43 323,300
Aug 14, 2024 3.23 3.58 3.23 3.51 3.51 370,200
Aug 13, 2024 3.29 3.52 3.25 3.42 3.42 169,500
Aug 12, 2024 3.31 3.40 3.19 3.26 3.26 300,400
Aug 9, 2024 3.46 3.50 3.29 3.33 3.33 162,600
Aug 8, 2024 3.12 3.43 3.11 3.42 3.42 387,800
Aug 7, 2024 3.34 3.36 3.13 3.14 3.14 197,500
Aug 6, 2024 3.34 3.50 3.28 3.31 3.31 340,400
Aug 2, 2024 3.75 3.75 3.58 3.61 3.61 224,300
Aug 1, 2024 4.12 4.15 3.75 3.75 3.75 281,400
Jul 31, 2024 4.10 4.29 4.10 4.17 4.17 1,509,800
Jul 30, 2024 4.15 4.20 4.07 4.08 4.08 299,500
Jul 29, 2024 4.30 4.32 3.99 4.22 4.22 248,900
Jul 26, 2024 4.14 4.35 4.09 4.28 4.28 236,900
Jul 25, 2024 4.05 4.26 4.00 4.14 4.14 193,100
Jul 24, 2024 4.13 4.27 4.08 4.10 4.10 185,400
Jul 23, 2024 4.17 4.22 4.06 4.16 4.16 196,600
Jul 22, 2024 4.32 4.33 4.16 4.25 4.25 216,800
Jul 19, 2024 4.25 4.35 4.19 4.31 4.31 171,400
Jul 18, 2024 4.51 4.53 4.26 4.37 4.37 270,500
Jul 17, 2024 4.61 4.68 4.37 4.56 4.56 237,100
Jul 16, 2024 4.34 4.75 4.28 4.68 4.68 203,700
Jul 15, 2024 4.42 4.42 4.29 4.29 4.29 113,800
Jul 12, 2024 4.45 4.48 4.30 4.40 4.40 157,400
Jul 11, 2024 4.12 4.43 4.12 4.40 4.40 160,900
Jul 10, 2024 3.96 4.20 3.96 4.06 4.06 129,600
Jul 9, 2024 4.13 4.19 3.95 3.95 3.95 143,300
Jul 8, 2024 4.29 4.30 4.12 4.16 4.16 113,400
Jul 5, 2024 4.43 4.43 4.25 4.25 4.25 140,400
Jul 4, 2024 4.32 4.44 4.23 4.41 4.41 24,000
Jul 3, 2024 4.25 4.45 4.25 4.32 4.32 213,700
Jul 2, 2024 4.36 4.36 4.12 4.23 4.23 197,600
Jun 28, 2024 4.52 4.55 4.34 4.36 4.36 124,800
Jun 27, 2024 4.53 4.58 4.41 4.51 4.51 152,700
Jun 26, 2024 4.62 4.75 4.48 4.52 4.52 179,400
Jun 25, 2024 4.56 4.68 4.36 4.58 4.58 384,800
Jun 24, 2024 4.72 4.79 4.51 4.55 4.55 351,500
Jun 21, 2024 4.86 4.92 4.68 4.68 4.68 3,233,500
Jun 20, 2024 4.83 5.08 4.83 4.90 4.90 331,500
Jun 19, 2024 4.82 4.87 4.74 4.80 4.80 136,300
Jun 18, 2024 5.13 5.25 4.87 4.88 4.88 240,500
Jun 17, 2024 5.16 5.29 5.02 5.19 5.19 207,000
Jun 14, 2024 5.48 5.49 5.17 5.23 5.23 224,100
Jun 13, 2024 5.56 5.63 5.46 5.50 5.50 111,900
Jun 12, 2024 5.45 5.71 5.45 5.59 5.59 184,000
Jun 11, 2024 5.54 5.56 5.32 5.32 5.32 100,700
Jun 10, 2024 5.59 5.65 5.50 5.64 5.64 118,000
Jun 7, 2024 5.56 5.67 5.54 5.62 5.62 108,300
Jun 6, 2024 5.57 5.74 5.55 5.67 5.67 92,900
Jun 5, 2024 5.80 5.83 5.54 5.60 5.60 136,000
Jun 4, 2024 6.06 6.11 5.81 5.81 5.81 100,900
Jun 3, 2024 6.08 6.23 6.01 6.22 6.22 203,700
May 31, 2024 6.15 6.28 6.04 6.21 6.21 674,800
May 30, 2024 5.97 6.18 5.96 6.12 6.12 137,400
May 29, 2024 6.20 6.20 5.77 6.01 6.01 251,900
May 28, 2024 6.48 6.54 6.25 6.31 6.31 145,600
May 27, 2024 6.35 6.54 6.30 6.54 6.54 46,800
May 24, 2024 6.51 6.55 6.42 6.47 6.47 87,600
May 23, 2024 6.62 6.67 6.38 6.42 6.42 138,900
May 22, 2024 6.80 6.87 6.61 6.65 6.65 120,700
May 21, 2024 6.78 6.93 6.75 6.83 6.83 163,800
May 17, 2024 6.68 6.90 6.58 6.88 6.88 161,900
May 16, 2024 6.46 6.67 6.40 6.66 6.66 181,900
May 15, 2024 6.84 6.96 6.38 6.44 6.44 273,000
May 14, 2024 7.07 7.22 6.77 6.84 6.84 294,400
May 13, 2024 7.10 7.40 7.10 7.23 7.23 118,400
May 10, 2024 7.60 7.63 7.11 7.11 7.11 158,000
May 9, 2024 7.18 7.56 7.11 7.55 7.55 159,200
May 8, 2024 7.39 7.39 7.13 7.25 7.25 111,800
May 7, 2024 7.35 7.46 7.23 7.40 7.40 143,500
May 6, 2024 7.13 7.42 7.13 7.38 7.38 217,900
May 3, 2024 7.05 7.14 6.90 7.02 7.02 116,100
May 2, 2024 7.12 7.12 6.83 7.04 7.04 68,200
May 1, 2024 7.03 7.14 6.83 7.05 7.05 120,000
Apr 30, 2024 7.23 7.23 6.95 7.06 7.06 297,300
Apr 29, 2024 7.20 7.37 7.15 7.37 7.37 236,400
Apr 26, 2024 6.67 7.25 6.67 7.18 7.18 327,700
Apr 25, 2024 6.62 6.73 6.58 6.66 6.66 129,000
Apr 24, 2024 6.88 6.91 6.58 6.68 6.68 126,600
Apr 23, 2024 6.62 6.92 6.52 6.90 6.90 185,600
Apr 22, 2024 6.83 6.83 6.56 6.67 6.67 172,300
Apr 19, 2024 6.56 6.88 6.50 6.84 6.84 195,000
Apr 18, 2024 6.89 6.89 6.60 6.60 6.60 294,500
Apr 17, 2024 7.00 7.23 6.95 7.03 7.03 196,900
Apr 16, 2024 7.08 7.08 6.89 6.98 6.98 145,700
Apr 15, 2024 7.21 7.29 7.04 7.13 7.13 175,600
Apr 12, 2024 7.60 7.83 7.08 7.12 7.12 269,500
Apr 11, 2024 7.68 7.75 7.41 7.62 7.62 133,000
Apr 10, 2024 7.24 7.60 7.14 7.60 7.60 195,900
Apr 9, 2024 7.27 7.48 7.26 7.39 7.39 197,700
Apr 8, 2024 7.22 7.27 7.11 7.17 7.17 113,400
Apr 5, 2024 7.15 7.22 7.01 7.15 7.15 182,200
Apr 4, 2024 7.60 7.70 7.12 7.12 7.12 244,900
Apr 3, 2024 7.55 7.69 7.47 7.64 7.64 192,200
Apr 2, 2024 7.53 7.63 7.37 7.57 7.57 164,600
Apr 1, 2024 7.30 7.70 7.29 7.63 7.63 216,900
Mar 28, 2024 6.96 7.33 6.87 7.29 7.29 429,700
Mar 27, 2024 6.60 6.98 6.55 6.98 6.98 204,000
Mar 26, 2024 6.81 6.82 6.52 6.62 6.62 203,400
Mar 25, 2024 6.75 7.15 6.65 6.75 6.75 306,100
Mar 22, 2024 7.20 7.85 6.77 6.80 6.80 659,100
Mar 21, 2024 6.97 7.28 6.92 6.95 6.95 319,200
Mar 20, 2024 6.70 6.88 6.53 6.86 6.86 177,800
Mar 19, 2024 6.30 6.83 6.30 6.81 6.81 287,400
Mar 18, 2024 6.72 6.80 6.28 6.39 6.39 248,000
Mar 15, 2024 6.80 6.95 6.71 6.79 6.79 2,879,800
Mar 14, 2024 6.95 7.11 6.66 6.83 6.83 269,300
Mar 13, 2024 6.72 6.92 6.72 6.86 6.86 233,700
Mar 12, 2024 6.89 6.89 6.66 6.73 6.73 194,400
Mar 11, 2024 6.69 6.97 6.69 6.87 6.87 178,900
Mar 8, 2024 6.95 7.15 6.65 6.76 6.76 218,500
Mar 7, 2024 7.18 7.30 6.84 6.85 6.85 294,700
Mar 6, 2024 6.64 7.21 6.64 7.17 7.17 352,200
Mar 5, 2024 6.59 6.72 6.46 6.47 6.47 223,000
Mar 4, 2024 6.76 6.82 6.60 6.65 6.65 284,500
Mar 1, 2024 6.82 6.93 6.63 6.80 6.80 244,200
Feb 29, 2024 6.50 6.83 6.49 6.69 6.69 434,500
Feb 28, 2024 5.64 6.44 5.60 6.44 6.44 499,400
Feb 27, 2024 5.50 5.71 5.49 5.68 5.68 185,600
Feb 26, 2024 5.44 5.59 5.37 5.49 5.49 134,300
Feb 23, 2024 5.32 5.50 5.18 5.49 5.49 196,000
Feb 22, 2024 5.50 5.54 5.31 5.34 5.34 165,500
Feb 21, 2024 5.40 5.57 5.40 5.48 5.48 167,300
Feb 20, 2024 5.78 5.78 5.32 5.43 5.43 378,300
Feb 16, 2024 5.64 5.93 5.64 5.81 5.81 284,300
Feb 15, 2024 5.72 5.86 5.62 5.74 5.74 137,100
Feb 14, 2024 5.50 5.75 5.50 5.72 5.72 215,000
Feb 13, 2024 5.59 5.67 5.50 5.53 5.53 107,400
Feb 12, 2024 5.60 5.81 5.60 5.77 5.77 232,700
Feb 9, 2024 5.51 5.60 5.44 5.58 5.58 78,400
Feb 8, 2024 5.60 5.60 5.34 5.52 5.52 158,200
Feb 7, 2024 5.63 5.91 5.63 5.68 5.68 163,400
Feb 6, 2024 5.29 5.81 5.23 5.69 5.69 270,500
Feb 5, 2024 5.40 5.48 5.22 5.24 5.24 354,900
Feb 2, 2024 5.64 5.64 5.49 5.59 5.59 348,100
Feb 1, 2024 5.98 6.06 5.64 5.75 5.75 613,700
Jan 31, 2024 6.27 6.37 5.95 5.96 5.96 1,339,800
Jan 30, 2024 6.38 6.48 6.28 6.37 6.37 224,500
Jan 29, 2024 6.32 6.46 6.17 6.42 6.42 305,200
Jan 26, 2024 6.24 6.43 6.22 6.36 6.36 163,200
Jan 25, 2024 6.48 6.55 6.24 6.31 6.31 218,200
Jan 24, 2024 6.35 6.67 6.33 6.59 6.59 321,300
Jan 23, 2024 6.12 6.32 6.09 6.25 6.25 330,300
Jan 22, 2024 6.00 6.11 5.85 6.06 6.06 398,000
Jan 19, 2024 6.72 6.72 5.91 6.09 6.09 487,900
Jan 18, 2024 7.22 7.26 6.62 6.76 6.76 297,200
Jan 17, 2024 7.27 7.29 7.05 7.22 7.22 167,200
Jan 16, 2024 7.28 7.54 7.20 7.38 7.38 210,000
Jan 15, 2024 7.27 7.54 7.26 7.53 7.53 93,100
Jan 12, 2024 7.45 7.50 7.12 7.35 7.35 539,300
Jan 11, 2024 7.57 7.61 7.28 7.43 7.43 427,800
Jan 10, 2024 7.93 7.98 7.70 7.75 7.75 201,400
Jan 9, 2024 8.02 8.12 7.97 7.98 7.98 113,000
Jan 8, 2024 7.85 8.30 7.79 8.15 8.15 262,800
Jan 5, 2024 7.95 8.02 7.81 7.98 7.98 142,200
Jan 4, 2024 8.11 8.11 7.94 8.05 8.05 200,700
Jan 3, 2024 8.28 8.28 7.95 8.16 8.16 273,000
Jan 2, 2024 8.30 8.64 8.29 8.48 8.48 115,200
Dec 29, 2023 8.49 8.67 8.33 8.35 8.35 156,200
Dec 28, 2023 8.50 8.82 8.43 8.58 8.58 182,300
Dec 27, 2023 8.45 8.73 8.40 8.51 8.51 170,800
Dec 22, 2023 8.50 8.81 8.42 8.45 8.45 171,400
Dec 21, 2023 8.13 8.69 8.13 8.65 8.65 310,700
Dec 20, 2023 8.48 8.48 8.06 8.07 8.07 232,900
Dec 19, 2023 8.39 8.65 8.34 8.58 8.58 263,700
Dec 18, 2023 8.20 8.48 8.04 8.34 8.34 257,200
Dec 15, 2023 8.29 8.53 8.05 8.36 8.36 3,035,900
Dec 14, 2023 7.80 8.24 7.69 8.13 8.13 374,500
Dec 13, 2023 7.25 7.71 7.20 7.67 7.67 619,400
Dec 12, 2023 7.58 7.58 7.14 7.41 7.41 292,300
Dec 11, 2023 7.70 7.76 7.39 7.63 7.63 315,300
Dec 8, 2023 7.50 8.06 7.50 7.79 7.79 424,600
Dec 7, 2023 7.44 7.55 7.29 7.51 7.51 192,800
Dec 6, 2023 7.09 7.56 6.97 7.49 7.49 338,100
Dec 5, 2023 7.20 7.40 6.97 7.06 7.06 286,800
Dec 4, 2023 7.50 7.55 7.21 7.23 7.23 178,100
Dec 1, 2023 7.17 7.55 7.03 7.49 7.49 202,600
Nov 30, 2023 7.19 7.25 7.00 7.25 7.25 503,200
Nov 29, 2023 7.28 7.44 7.10 7.20 7.20 178,300
Nov 28, 2023 7.40 7.51 7.22 7.32 7.32 149,500
Nov 27, 2023 7.75 7.80 7.36 7.45 7.45 193,400
Nov 24, 2023 7.71 7.93 7.68 7.88 7.88 105,400
Nov 23, 2023 7.75 7.91 7.71 7.77 7.77 41,100
Nov 22, 2023 8.02 8.04 7.60 7.79 7.79 153,100
Nov 21, 2023 8.23 8.33 7.86 7.97 7.97 119,400
Nov 20, 2023 8.06 8.62 7.83 8.21 8.21 444,100
Nov 17, 2023 7.50 7.75 7.33 7.66 7.66 147,300
Nov 16, 2023 8.10 8.19 7.46 7.47 7.47 233,900
Nov 15, 2023 7.97 8.38 7.96 8.13 8.13 263,000
Nov 14, 2023 7.85 8.17 7.76 8.00 8.00 160,800
Nov 13, 2023 7.88 8.11 7.60 7.80 7.80 123,200
Nov 10, 2023 8.06 8.06 7.72 7.95 7.95 135,100
Nov 9, 2023 8.37 8.68 8.03 8.04 8.04 213,600
Nov 8, 2023 8.48 8.96 8.19 8.40 8.40 289,600
Nov 7, 2023 7.95 8.35 7.90 8.21 8.21 153,300
Nov 6, 2023 8.01 8.44 7.90 7.96 7.96 186,300
Nov 3, 2023 7.70 8.05 7.70 7.91 7.91 142,100
Nov 2, 2023 7.56 7.90 7.56 7.71 7.71 266,100
Nov 1, 2023 7.54 7.80 7.45 7.60 7.60 200,200
Oct 31, 2023 7.76 8.25 7.67 7.67 7.67 1,288,900
Oct 30, 2023 8.06 8.19 7.67 7.71 7.71 333,400
Oct 27, 2023 7.90 8.38 7.76 8.06 8.06 479,900
Oct 26, 2023 8.17 8.36 7.66 7.84 7.84 475,500
Oct 25, 2023 8.71 8.92 8.40 8.45 8.45 457,300
Oct 24, 2023 7.85 8.81 7.85 8.75 8.75 599,600

Related Tickers