Toronto - Delayed Quote CAD

Lithium Americas Corp. (LAC.TO)

Compare
4.7400 +0.3200 (+7.24%)
At close: October 24 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 4.4600 4.8700 4.4600 4.7400 4.7400 1,816,500
Oct 23, 2024 4.5400 4.6000 4.2900 4.4200 4.4200 1,114,800
Oct 22, 2024 4.1100 4.6400 4.1100 4.5800 4.5800 1,582,600
Oct 21, 2024 4.3000 4.3100 4.0050 4.1500 4.1500 1,593,400
Oct 18, 2024 4.5400 4.5800 4.2100 4.3200 4.3200 1,567,000
Oct 17, 2024 4.9700 5.0300 4.2400 4.4700 4.4700 3,417,600
Oct 16, 2024 4.2700 4.6950 3.8700 4.5200 4.5200 3,599,300
Oct 15, 2024 3.9000 3.9000 3.6700 3.7000 3.7000 1,019,500
Oct 11, 2024 3.6600 4.0400 3.6600 3.9900 3.9900 961,900
Oct 10, 2024 3.7000 3.7300 3.6200 3.6600 3.6600 317,100
Oct 9, 2024 3.8100 3.8600 3.6600 3.7000 3.7000 955,900
Oct 8, 2024 3.9800 3.9900 3.6050 3.6700 3.6700 1,110,700
Oct 7, 2024 3.8800 4.1700 3.7800 4.0100 4.0100 1,196,100
Oct 4, 2024 3.5700 3.6750 3.4800 3.6500 3.6500 692,600
Oct 3, 2024 3.4700 3.4800 3.3450 3.4100 3.4100 350,800
Oct 2, 2024 3.4500 3.6000 3.3700 3.4800 3.4800 389,500
Oct 1, 2024 3.6500 3.7300 3.4250 3.4700 3.4700 385,200
Sep 30, 2024 3.7100 3.8200 3.5800 3.6500 3.6500 543,900
Sep 27, 2024 3.7100 3.7800 3.5550 3.5900 3.5900 495,000
Sep 26, 2024 3.3500 3.6600 3.3500 3.6500 3.6500 1,230,400
Sep 25, 2024 3.3100 3.3400 3.2500 3.2800 3.2800 295,800
Sep 24, 2024 3.2200 3.3800 3.2050 3.3100 3.3100 818,300
Sep 23, 2024 3.1200 3.2100 3.0900 3.1500 3.1500 386,800
Sep 20, 2024 3.2400 3.2400 3.1100 3.1100 3.1100 648,200
Sep 19, 2024 3.3200 3.3600 3.2050 3.2700 3.2700 451,200
Sep 18, 2024 3.3100 3.4350 3.1900 3.2100 3.2100 489,900
Sep 17, 2024 3.2500 3.3500 3.2200 3.3100 3.3100 337,000
Sep 16, 2024 3.2500 3.2800 3.1000 3.2200 3.2200 325,700
Sep 13, 2024 3.3900 3.4300 3.2000 3.2400 3.2400 371,000
Sep 12, 2024 3.2300 3.4100 3.2200 3.3500 3.3500 794,100
Sep 11, 2024 3.2900 3.4200 3.1500 3.1700 3.1700 669,200
Sep 10, 2024 2.9600 3.0300 2.8700 3.0300 3.0300 497,400
Sep 9, 2024 3.0600 3.1200 2.9500 2.9500 2.9500 467,700
Sep 6, 2024 3.1000 3.1300 2.9900 3.0500 3.0500 200,100
Sep 5, 2024 3.1800 3.2200 3.1200 3.1200 3.1200 159,900
Sep 4, 2024 3.0600 3.2850 3.0600 3.1800 3.1800 276,300
Sep 3, 2024 3.2800 3.2800 3.0400 3.0600 3.0600 440,100
Aug 30, 2024 3.5800 3.5800 3.2600 3.3200 3.3200 883,100
Aug 29, 2024 3.4600 3.5600 3.4350 3.5100 3.5100 317,500
Aug 28, 2024 3.5300 3.5400 3.3600 3.4200 3.4200 557,100
Aug 27, 2024 3.6700 3.6800 3.5500 3.5800 3.5800 272,700
Aug 26, 2024 3.7400 3.7600 3.6350 3.7300 3.7300 243,800
Aug 23, 2024 3.6600 3.8350 3.6350 3.6800 3.6800 517,300
Aug 22, 2024 3.8000 3.8600 3.5800 3.6200 3.6200 427,800
Aug 21, 2024 3.4700 3.8300 3.4600 3.8200 3.8200 979,900
Aug 20, 2024 3.5900 3.6700 3.3800 3.4500 3.4500 352,500
Aug 19, 2024 3.5400 3.6650 3.5200 3.5600 3.5600 585,000
Aug 16, 2024 3.2300 3.5500 3.2300 3.5000 3.5000 496,100
Aug 15, 2024 3.0600 3.3200 3.0600 3.3000 3.3000 516,600
Aug 14, 2024 3.1900 3.1900 3.0000 3.0400 3.0400 378,900
Aug 13, 2024 2.9400 3.2100 2.9400 3.1800 3.1800 651,000
Aug 12, 2024 3.0400 3.0450 2.9300 2.9300 2.9300 502,200
Aug 9, 2024 3.1500 3.1600 3.0100 3.0200 3.0200 340,500
Aug 8, 2024 3.0900 3.1750 3.0700 3.1300 3.1300 424,100
Aug 7, 2024 3.2500 3.2700 3.0500 3.0900 3.0900 507,200
Aug 6, 2024 3.1900 3.2200 3.0700 3.1700 3.1700 507,400
Aug 2, 2024 3.5000 3.5100 3.3100 3.3500 3.3500 553,600
Aug 1, 2024 3.7400 3.8150 3.5200 3.5600 3.5600 486,600
Jul 31, 2024 3.6200 3.8400 3.6200 3.7400 3.7400 1,803,300
Jul 30, 2024 3.7100 3.7900 3.5700 3.6100 3.6100 433,200
Jul 29, 2024 3.8800 3.8900 3.6400 3.7300 3.7300 587,500
Jul 26, 2024 3.8400 3.9100 3.7600 3.8900 3.8900 454,900
Jul 25, 2024 3.6400 3.8200 3.5600 3.7600 3.7600 465,900
Jul 24, 2024 3.8100 3.9100 3.6600 3.6800 3.6800 410,600
Jul 23, 2024 3.8600 3.9000 3.7800 3.9000 3.9000 359,500
Jul 22, 2024 3.9400 4.0200 3.6900 3.9000 3.9000 556,300
Jul 19, 2024 3.9300 3.9600 3.8050 3.8900 3.8900 392,400
Jul 18, 2024 4.1400 4.1800 3.8700 3.9300 3.9300 827,800
Jul 17, 2024 4.3500 4.4100 4.0600 4.1500 4.1500 829,100
Jul 16, 2024 4.0300 4.4700 4.0000 4.3700 4.3700 1,126,300
Jul 15, 2024 3.7600 4.0500 3.6600 3.9400 3.9400 657,900
Jul 12, 2024 3.7000 3.8000 3.6600 3.7600 3.7600 739,700
Jul 11, 2024 3.5800 3.6800 3.5300 3.6800 3.6800 605,100
Jul 10, 2024 3.4800 3.5400 3.4500 3.5000 3.5000 535,100
Jul 9, 2024 3.5700 3.5700 3.4100 3.4500 3.4500 578,200
Jul 8, 2024 3.6200 3.7000 3.5800 3.5900 3.5900 347,900
Jul 5, 2024 3.7000 3.7200 3.5700 3.6200 3.6200 376,400
Jul 4, 2024 3.6400 3.6800 3.5750 3.6800 3.6800 100,800
Jul 3, 2024 3.4700 3.7100 3.4700 3.6300 3.6300 628,100
Jul 2, 2024 3.6600 3.7100 3.4300 3.4500 3.4500 744,900
Jun 28, 2024 3.8500 3.8700 3.6400 3.6400 3.6400 510,900
Jun 27, 2024 3.7000 3.8550 3.6000 3.8100 3.8100 595,000
Jun 26, 2024 3.6200 3.7600 3.5900 3.7300 3.7300 751,000
Jun 25, 2024 3.7600 3.7600 3.5600 3.5800 3.5800 738,500
Jun 24, 2024 3.8900 3.9300 3.7500 3.7700 3.7700 455,900
Jun 21, 2024 3.8900 4.0100 3.7950 3.9000 3.9000 4,578,600
Jun 20, 2024 3.8800 3.9550 3.7200 3.8900 3.8900 696,900
Jun 19, 2024 3.9000 3.9400 3.8100 3.9400 3.9400 395,000
Jun 18, 2024 3.8300 3.8900 3.7700 3.8700 3.8700 537,600
Jun 17, 2024 3.8300 3.8800 3.7650 3.8300 3.8300 676,900
Jun 14, 2024 4.0000 4.0100 3.8000 3.8300 3.8300 760,400
Jun 13, 2024 4.1000 4.1100 3.9900 4.0200 4.0200 388,000
Jun 12, 2024 4.1700 4.2700 4.0800 4.0800 4.0800 722,300
Jun 11, 2024 4.1600 4.1800 4.0100 4.1000 4.1000 583,000
Jun 10, 2024 4.1700 4.2500 4.1150 4.2000 4.2000 522,400
Jun 7, 2024 4.1200 4.2400 4.1000 4.1600 4.1600 689,800
Jun 6, 2024 4.3000 4.3300 4.1900 4.2400 4.2400 585,100
Jun 5, 2024 4.3300 4.4300 4.2700 4.3300 4.3300 600,600
Jun 4, 2024 4.4500 4.4500 4.3100 4.3300 4.3300 680,900
Jun 3, 2024 4.6400 4.6900 4.4400 4.4900 4.4900 721,800
May 31, 2024 4.6100 4.7000 4.5150 4.6400 4.6400 928,500
May 30, 2024 4.5800 4.7500 4.5400 4.6000 4.6000 873,700
May 29, 2024 4.9200 4.9200 4.5200 4.5800 4.5800 1,595,200
May 28, 2024 5.2300 5.3300 4.9300 4.9500 4.9500 1,325,900
May 27, 2024 5.2900 5.4000 5.2100 5.2600 5.2600 232,700
May 24, 2024 5.2300 5.3400 5.2000 5.3300 5.3300 422,200
May 23, 2024 5.5400 5.5400 5.0500 5.2100 5.2100 1,331,200
May 22, 2024 5.7600 5.7800 5.5300 5.5500 5.5500 784,600
May 21, 2024 6.0000 6.0300 5.7800 5.8000 5.8000 1,247,400
May 17, 2024 5.9900 6.1500 5.9700 6.0800 6.0800 4,992,500
May 16, 2024 6.0000 6.0800 5.9500 6.0300 6.0300 502,900
May 15, 2024 6.3100 6.3500 5.9500 5.9900 5.9900 1,308,500
May 14, 2024 6.0800 6.2900 6.0800 6.2500 6.2500 1,127,100
May 13, 2024 6.0400 6.3400 6.0200 6.0300 6.0300 1,222,900
May 10, 2024 6.1300 6.1800 5.9600 5.9600 5.9600 618,200
May 9, 2024 5.9400 6.1600 5.9400 6.0700 6.0700 675,700
May 8, 2024 6.1300 6.1400 5.9400 5.9500 5.9500 1,135,600
May 7, 2024 6.0900 6.2700 6.0300 6.2400 6.2400 1,012,400
May 6, 2024 6.0700 6.3000 6.0000 6.0800 6.0800 645,600
May 3, 2024 6.1800 6.3000 6.0850 6.1100 6.1100 357,400
May 2, 2024 6.0100 6.2000 5.9000 6.1500 6.1500 470,000
May 1, 2024 6.0500 6.1900 5.8700 6.0100 6.0100 726,100
Apr 30, 2024 6.1800 6.2300 6.0400 6.1000 6.1000 754,900
Apr 29, 2024 6.4000 6.4300 6.1400 6.2600 6.2600 749,300
Apr 26, 2024 6.0400 6.4200 6.0100 6.3300 6.3300 731,600
Apr 25, 2024 6.0500 6.1400 6.0100 6.0500 6.0500 1,658,000
Apr 24, 2024 6.4300 6.5200 6.0800 6.1300 6.1300 965,300
Apr 23, 2024 6.5000 6.5500 6.3800 6.4100 6.4100 1,187,000
Apr 22, 2024 6.4300 6.7100 6.3800 6.5200 6.5200 1,434,100
Apr 19, 2024 6.4800 6.7400 6.4100 6.4800 6.4800 1,089,000
Apr 18, 2024 6.7000 6.7400 6.4000 6.4100 6.4100 2,949,000
Apr 17, 2024 8.9900 9.4000 8.9900 9.1600 9.1600 303,300
Apr 16, 2024 9.1600 9.2500 8.8100 8.9500 8.9500 570,900
Apr 15, 2024 9.7500 10.1500 9.2100 9.3500 9.3500 537,800
Apr 12, 2024 10.0400 10.5900 9.7200 9.7400 9.7400 542,200
Apr 11, 2024 9.8000 10.0700 9.6600 10.0100 10.0100 574,400
Apr 10, 2024 9.2800 9.8700 9.1900 9.8200 9.8200 602,600
Apr 9, 2024 9.1300 9.4500 9.0600 9.4200 9.4200 439,400
Apr 8, 2024 9.2200 9.4600 9.0200 9.0900 9.0900 336,300
Apr 5, 2024 9.0600 9.5500 8.9000 9.2600 9.2600 474,700
Apr 4, 2024 9.6300 9.9000 9.1100 9.1300 9.1300 627,300
Apr 3, 2024 9.3300 9.6600 9.2300 9.6000 9.6000 563,500
Apr 2, 2024 9.2800 9.6000 9.0600 9.5600 9.5600 472,200
Apr 1, 2024 9.1800 9.8400 9.1800 9.5400 9.5400 568,400
Mar 28, 2024 9.1500 9.2500 8.9400 9.1000 9.1000 399,600
Mar 27, 2024 9.0300 9.2800 8.8400 9.1300 9.1300 344,300
Mar 26, 2024 9.3700 9.4000 8.7400 8.9700 8.9700 952,200
Mar 25, 2024 9.5900 10.0500 9.3000 9.3000 9.3000 1,047,800
Mar 22, 2024 8.7000 9.6900 8.6000 9.4400 9.4400 1,053,700
Mar 21, 2024 8.2900 8.8400 8.1000 8.6800 8.6800 867,500
Mar 20, 2024 7.6000 8.1900 7.3800 8.0900 8.0900 949,800
Mar 19, 2024 7.6000 7.7800 7.3800 7.5200 7.5200 522,100
Mar 18, 2024 8.8200 8.8700 7.6700 7.7300 7.7300 1,346,300
Mar 15, 2024 8.4900 9.1500 8.2400 8.7700 8.7700 4,248,000
Mar 14, 2024 9.2200 10.3000 8.0000 8.1300 8.1300 1,849,200
Mar 13, 2024 7.5200 7.7800 7.3800 7.7000 7.7000 821,000
Mar 12, 2024 7.8100 7.9800 7.4400 7.5700 7.5700 478,800
Mar 11, 2024 7.1400 7.9900 7.1400 7.8700 7.8700 902,600
Mar 8, 2024 7.2200 7.4900 7.1350 7.1800 7.1800 377,100
Mar 7, 2024 7.3700 7.5300 7.1300 7.2000 7.2000 411,600
Mar 6, 2024 6.8400 7.3100 6.7700 7.2500 7.2500 528,500
Mar 5, 2024 6.9900 7.0200 6.6500 6.7300 6.7300 568,100
Mar 4, 2024 7.6700 7.6800 7.2700 7.3600 7.3600 690,400
Mar 1, 2024 7.5800 7.8500 7.2500 7.6600 7.6600 1,025,500
Feb 29, 2024 6.6800 7.4600 6.6400 7.4600 7.4600 1,265,700
Feb 28, 2024 6.2800 6.6000 6.1200 6.4500 6.4500 555,500
Feb 27, 2024 5.9800 6.2650 5.9800 6.2000 6.2000 523,900
Feb 26, 2024 5.8000 5.9900 5.6400 5.9500 5.9500 359,400
Feb 23, 2024 5.7300 5.8650 5.5300 5.8000 5.8000 407,000
Feb 22, 2024 5.8600 5.8600 5.6550 5.6900 5.6900 304,100
Feb 21, 2024 5.8100 5.9300 5.7100 5.8400 5.8400 301,700
Feb 20, 2024 6.2100 6.2200 5.7200 5.8000 5.8000 480,100
Feb 16, 2024 6.0600 6.3700 6.0400 6.1900 6.1900 490,700
Feb 15, 2024 6.1300 6.2600 5.8700 6.1300 6.1300 392,000
Feb 14, 2024 5.7800 6.1200 5.7100 6.0800 6.0800 527,800
Feb 13, 2024 5.9500 5.9500 5.5400 5.6400 5.6400 446,300
Feb 12, 2024 5.7000 6.1600 5.6800 6.0600 6.0600 699,800
Feb 9, 2024 5.5100 5.6900 5.4800 5.6700 5.6700 206,000
Feb 8, 2024 5.4800 5.6400 5.3300 5.5400 5.5400 228,700
Feb 7, 2024 5.5200 5.5500 5.3800 5.5000 5.5000 478,800
Feb 6, 2024 5.2000 5.5600 5.1900 5.4800 5.4800 498,400
Feb 5, 2024 5.5000 5.5500 5.1700 5.1800 5.1800 555,400
Feb 2, 2024 5.7100 5.7100 5.5400 5.6300 5.6300 368,000
Feb 1, 2024 5.9000 5.9800 5.6700 5.8100 5.8100 448,700
Jan 31, 2024 6.0300 6.1200 5.8600 5.8600 5.8600 1,437,700
Jan 30, 2024 6.3100 6.3600 6.0100 6.0800 6.0800 445,600
Jan 29, 2024 6.2100 6.3300 5.9900 6.3300 6.3300 414,700
Jan 26, 2024 6.1900 6.3800 6.1300 6.2400 6.2400 305,800
Jan 25, 2024 6.4500 6.4500 6.1400 6.2100 6.2100 491,700
Jan 24, 2024 6.3500 6.7000 6.3200 6.4300 6.4300 615,000
Jan 23, 2024 6.3600 6.5400 6.1300 6.1600 6.1600 348,300
Jan 22, 2024 5.9500 6.3300 5.8350 6.1800 6.1800 480,300
Jan 19, 2024 6.5200 6.5200 5.7500 6.1000 6.1000 877,800
Jan 18, 2024 6.8900 6.9300 6.5200 6.5600 6.5600 293,700
Jan 17, 2024 6.9100 6.9100 6.6900 6.8200 6.8200 359,800
Jan 16, 2024 7.3300 7.3900 6.9900 7.0400 7.0400 437,000
Jan 15, 2024 7.3600 7.3600 7.1900 7.2900 7.2900 127,000
Jan 12, 2024 7.2500 7.5200 7.2500 7.4300 7.4300 324,900
Jan 11, 2024 7.8100 7.8100 7.2000 7.2100 7.2100 720,900
Jan 10, 2024 7.9800 8.0100 7.7900 7.8600 7.8600 269,600
Jan 9, 2024 8.1000 8.1700 7.9800 8.0000 8.0000 235,400
Jan 8, 2024 8.0800 8.2000 7.9700 8.1700 8.1700 210,600
Jan 5, 2024 8.0900 8.1600 7.9800 8.1200 8.1200 276,400
Jan 4, 2024 8.1700 8.2700 8.0900 8.1600 8.1600 308,800
Jan 3, 2024 8.2700 8.3000 8.0900 8.2400 8.2400 420,500
Jan 2, 2024 8.4500 8.6600 8.4000 8.4600 8.4600 303,000
Dec 29, 2023 8.6200 8.6700 8.3800 8.5000 8.5000 268,300
Dec 28, 2023 8.9100 9.0500 8.6500 8.7100 8.7100 387,100
Dec 27, 2023 8.9300 9.1700 8.7800 8.9700 8.9700 398,000
Dec 22, 2023 8.4800 8.7800 8.4600 8.6400 8.6400 320,500
Dec 21, 2023 8.3900 8.7900 8.3800 8.6100 8.6100 426,900
Dec 20, 2023 8.8400 8.8400 8.2600 8.2800 8.2800 553,900
Dec 19, 2023 8.8000 9.0200 8.8000 8.9500 8.9500 377,500
Dec 18, 2023 9.1000 9.1400 8.6600 8.7200 8.7200 376,400
Dec 15, 2023 8.9000 9.5200 8.9000 9.0100 9.0100 603,000
Dec 14, 2023 8.8700 9.0800 8.6100 8.8300 8.8300 531,300
Dec 13, 2023 7.9100 8.6800 7.9000 8.6500 8.6500 543,500
Dec 12, 2023 8.2700 8.2700 7.9000 7.9200 7.9200 394,800
Dec 11, 2023 8.9000 8.9000 8.2000 8.2300 8.2300 693,900
Dec 8, 2023 8.8600 9.1650 8.8600 9.0300 9.0300 662,500
Dec 7, 2023 8.7200 8.9000 8.5400 8.7000 8.7000 282,500
Dec 6, 2023 8.5000 9.0100 8.4700 8.7200 8.7200 439,400
Dec 5, 2023 8.6300 8.8300 8.4200 8.4200 8.4200 403,300
Dec 4, 2023 8.7300 8.8300 8.6200 8.7300 8.7300 311,300
Dec 1, 2023 8.7100 9.0200 8.5600 8.8000 8.8000 378,600
Nov 30, 2023 9.0100 9.0200 8.6800 8.7300 8.7300 599,200
Nov 29, 2023 8.8800 9.1400 8.8300 8.9700 8.9700 355,100
Nov 28, 2023 9.0000 9.2000 8.7400 8.8700 8.8700 390,800
Nov 27, 2023 9.5100 9.5800 9.0100 9.0500 9.0500 404,500
Nov 24, 2023 9.4800 9.8100 9.4800 9.5800 9.5800 172,200
Nov 23, 2023 9.5200 9.5300 9.3900 9.4000 9.4000 46,700
Nov 22, 2023 9.6700 9.7700 9.3700 9.5300 9.5300 203,300
Nov 21, 2023 10.0400 10.0500 9.5700 9.6700 9.6700 244,300
Nov 20, 2023 9.9100 10.2200 9.9000 9.9700 9.9700 269,100
Nov 17, 2023 9.5900 10.0100 9.4200 9.8600 9.8600 341,500
Nov 16, 2023 10.3800 10.4000 9.5200 9.5600 9.5600 427,900
Nov 15, 2023 10.3000 10.7500 10.1000 10.3000 10.3000 400,500
Nov 14, 2023 10.1000 10.3600 9.9500 10.2300 10.2300 313,300
Nov 13, 2023 10.1200 10.1200 9.5500 9.9800 9.9800 408,100
Nov 10, 2023 9.7900 10.2100 9.6700 10.2100 10.2100 377,400
Nov 9, 2023 10.3200 10.3600 9.7700 9.8300 9.8300 326,100
Nov 8, 2023 10.0400 10.3900 9.9100 10.3200 10.3200 459,500
Nov 7, 2023 9.7400 10.1800 9.6000 9.9900 9.9900 321,000
Nov 6, 2023 10.2100 10.3300 9.6800 9.8100 9.8100 258,600
Nov 3, 2023 9.6700 10.2300 9.6700 10.0800 10.0800 460,800
Nov 2, 2023 9.1000 9.6800 9.1000 9.6400 9.6400 537,500
Nov 1, 2023 9.2100 9.2800 8.9200 9.1100 9.1100 548,300
Oct 31, 2023 9.2000 9.5600 9.1000 9.3100 9.3100 1,288,900
Oct 30, 2023 9.6000 9.7500 9.2100 9.2400 9.2400 333,400
Oct 27, 2023 9.4800 9.9100 9.4500 9.5100 9.5100 479,900
Oct 26, 2023 9.3500 9.6200 9.2900 9.3300 9.3300 475,500
Oct 25, 2023 9.2700 9.7700 9.2400 9.4300 9.4300 457,300
Oct 24, 2023 8.9700 9.3800 8.9500 9.2700 9.2700 599,600

Related Tickers