Lithium Americas Corp (LAC) Historical Stock Data
2.24 ↓0.07 (-3.03%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LAC is down -0.45% a day on average. There have been 13 days where Lithium Americas Corp closed green and 17 days where LAC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-09-06 | 2.30 | 2.24 | ↓$0.06 (-2.61%) | 2.20 | 2.32 | 2.02M |
2024-09-05 | 2.38 | 2.31 | ↓$0.07 (-2.94%) | 2.31 | 2.39 | 1.56M |
2024-09-04 | 2.27 | 2.36 | ↑$0.09 (3.96%) | 2.27 | 2.43 | 2.63M |
2024-09-03 | 2.42 | 2.27 | ↓$0.15 (-6.20%) | 2.24 | 2.43 | 4.47M |
2024-08-30 | 2.61 | 2.45 | ↓$0.16 (-6.13%) | 2.41 | 2.65 | 4.28M |
2024-08-29 | 2.59 | 2.59 | ↑$0.00 (0.00%) | 2.54 | 2.66 | 1.93M |
2024-08-28 | 2.63 | 2.54 | ↓$0.09 (-3.42%) | 2.48 | 2.64 | 2.92M |
2024-08-27 | 2.74 | 2.64 | ↓$0.10 (-3.65%) | 2.63 | 2.74 | 1.91M |
2024-08-26 | 2.78 | 2.76 | ↓$0.02 (-0.72%) | 2.69 | 2.79 | 2.03M |
2024-08-23 | 2.68 | 2.72 | ↑$0.04 (1.49%) | 2.67 | 2.84 | 3.53M |
2024-08-21 | 2.57 | 2.80 | ↑$0.23 (8.95%) | 2.54 | 2.82 | 5.52M |
2024-08-20 | 2.65 | 2.52 | ↓$0.13 (-4.91%) | 2.48 | 2.70 | 2.86M |
2024-08-19 | 2.62 | 2.63 | ↑$0.01 (0.38%) | 2.57 | 2.69 | 4.06M |
2024-08-16 | 2.36 | 2.57 | ↑$0.21 (8.90%) | 2.36 | 2.60 | 5.14M |
2024-08-15 | 2.25 | 2.39 | ↑$0.14 (6.22%) | 2.24 | 2.43 | 3.62M |
2024-08-14 | 2.31 | 2.21 | ↓$0.10 (-4.33%) | 2.18 | 2.35 | 2.78M |
2024-08-13 | 2.14 | 2.32 | ↑$0.18 (8.41%) | 2.14 | 2.34 | 3.24M |
2024-08-12 | 2.21 | 2.13 | ↓$0.08 (-3.62%) | 2.13 | 2.24 | 2.34M |
2024-08-09 | 2.30 | 2.19 | ↓$0.11 (-4.78%) | 2.19 | 2.31 | 2M |
2024-08-08 | 2.26 | 2.28 | ↑$0.02 (0.88%) | 2.23 | 2.31 | 2.51M |
2024-08-07 | 2.37 | 2.23 | ↓$0.14 (-5.91%) | 2.22 | 2.39 | 2.28M |
2024-08-06 | 2.31 | 2.29 | ↓$0.02 (-0.87%) | 2.22 | 2.38 | 2.42M |
2024-08-05 | 2.13 | 2.31 | ↑$0.18 (8.45%) | 2.02 | 2.31 | 4.21M |
2024-08-02 | 2.51 | 2.40 | ↓$0.11 (-4.38%) | 2.38 | 2.53 | 4.19M |
2024-08-01 | 2.72 | 2.55 | ↓$0.17 (-6.25%) | 2.54 | 2.77 | 3.36M |
2024-07-31 | 2.63 | 2.71 | ↑$0.08 (3.04%) | 2.63 | 2.79 | 3.01M |
2024-07-30 | 2.68 | 2.60 | ↓$0.08 (-2.99%) | 2.57 | 2.74 | 2.97M |
2024-07-29 | 2.84 | 2.71 | ↓$0.13 (-4.58%) | 2.62 | 2.85 | 3.18M |
2024-07-26 | 2.80 | 2.83 | ↑$0.03 (1.07%) | 2.72 | 2.83 | 2.90M |
2024-07-25 | 2.65 | 2.73 | ↑$0.08 (3.02%) | 2.57 | 2.78 | 3.94M |
Create an account or log in to view more rows.
$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
$LAC watch this fly!!!!
$LAC HOLDING STRONG FOR ALL OF YOU
$LAC nice