Lithium Americas Corp (LAC) Historical Stock Data
3.97 ↑0.09 (2.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LAC is up 0.06% a day on average. There have been 14 days where Lithium Americas Corp closed green and 16 days where LAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.82 | 3.97 | ↑$0.15 (3.93%) | 3.78 | 4.00 | 4.83M |
| 2024-11-21 | 3.66 | 3.88 | ↑$0.22 (6.01%) | 3.65 | 3.94 | 6.35M |
| 2024-11-20 | 3.73 | 3.65 | ↓$0.08 (-2.14%) | 3.58 | 3.75 | 3.70M |
| 2024-11-19 | 3.60 | 3.74 | ↑$0.14 (3.89%) | 3.56 | 3.81 | 5.28M |
| 2024-11-18 | 3.73 | 3.62 | ↓$0.11 (-2.95%) | 3.59 | 3.77 | 5.17M |
| 2024-11-15 | 3.91 | 3.72 | ↓$0.19 (-4.86%) | 3.61 | 3.94 | 8.53M |
| 2024-11-14 | 4.24 | 3.87 | ↓$0.37 (-8.73%) | 3.84 | 4.29 | 9.69M |
| 2024-11-13 | 4.20 | 4.22 | ↑$0.02 (0.48%) | 4.18 | 4.50 | 13.51M |
| 2024-11-12 | 4.22 | 4.09 | ↓$0.13 (-3.08%) | 4.05 | 4.45 | 10.61M |
| 2024-11-11 | 3.88 | 4.23 | ↑$0.35 (9.02%) | 3.73 | 4.23 | 12.17M |
| 2024-11-08 | 4.06 | 3.92 | ↓$0.14 (-3.45%) | 3.76 | 4.06 | 9.50M |
| 2024-11-07 | 3.96 | 4.09 | ↑$0.13 (3.28%) | 3.90 | 4.29 | 8.33M |
| 2024-11-06 | 4.00 | 3.95 | ↓$0.05 (-1.25%) | 3.75 | 4.12 | 13.59M |
| 2024-11-05 | 4.23 | 4.17 | ↓$0.06 (-1.42%) | 4.05 | 4.28 | 7.75M |
| 2024-11-04 | 4.18 | 4.20 | ↑$0.02 (0.48%) | 4.02 | 4.41 | 9.53M |
| 2024-11-01 | 4.23 | 4.27 | ↑$0.04 (0.95%) | 4.14 | 4.49 | 11.96M |
| 2024-10-31 | 4.06 | 4.08 | ↑$0.02 (0.49%) | 3.90 | 4.26 | 9.78M |
| 2024-10-30 | 4.50 | 4.11 | ↓$0.39 (-8.67%) | 4.04 | 4.52 | 16.75M |
| 2024-10-29 | 4.54 | 4.51 | ↓$0.03 (-0.66%) | 4.25 | 5.20 | 45.04M |
| 2024-10-28 | 3.79 | 4.14 | ↑$0.35 (9.23%) | 3.68 | 4.25 | 22.10M |
| 2024-10-25 | 3.45 | 3.68 | ↑$0.23 (6.67%) | 3.43 | 3.72 | 14.77M |
| 2024-10-24 | 3.23 | 3.41 | ↑$0.18 (5.57%) | 3.23 | 3.52 | 13.08M |
| 2024-10-23 | 3.29 | 3.18 | ↓$0.11 (-3.34%) | 3.10 | 3.32 | 10.17M |
| 2024-10-22 | 2.99 | 3.33 | ↑$0.34 (11.37%) | 2.97 | 3.36 | 15.55M |
| 2024-10-21 | 3.12 | 3.01 | ↓$0.11 (-3.53%) | 2.89 | 3.14 | 13M |
| 2024-10-18 | 3.28 | 3.14 | ↓$0.14 (-4.27%) | 3.05 | 3.33 | 14.93M |
| 2024-10-17 | 3.58 | 3.24 | ↓$0.34 (-9.50%) | 3.08 | 3.66 | 32.04M |
| 2024-10-16 | 3.12 | 3.29 | ↑$0.17 (5.45%) | 2.81 | 3.42 | 39.76M |
| 2024-10-15 | 2.80 | 2.67 | ↓$0.13 (-4.64%) | 2.66 | 2.82 | 4.39M |
| 2024-10-14 | 2.88 | 2.81 | ↓$0.07 (-2.43%) | 2.72 | 2.88 | 5.96M |
Create an account or log in to view more rows.
$LAC rocket fuel tanks are full. Gonna shoot to the stars
$LAC come to papa
$LAC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$LAC I need a smoke after this trade
$LAC nice!!!
$LAC diversified
$LAC recovery hasn’t even started yet.. imo
$LAC Fake dip news.
$LAC buy
$LAC HERE WE GO