Lithium Argentina AG (TSX:LAR)
Canada
· Delayed Price · Currency is CAD 7.10
-0.20 (-2.74%)
At close: Dec 5, 2025
Lithium Argentina AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.38 | 7.53 | 7.09 | 7.10 | 7.10 | -2.74% | 209,655 |
| Dec 4, 2025 | 7.25 | 7.36 | 6.95 | 7.30 | 7.30 | 0.83% | 286,854 |
| Dec 3, 2025 | 7.43 | 7.43 | 7.10 | 7.24 | 7.24 | -2.95% | 244,931 |
| Dec 2, 2025 | 7.72 | 7.72 | 7.32 | 7.46 | 7.46 | -3.12% | 269,113 |
| Dec 1, 2025 | 7.69 | 7.87 | 7.60 | 7.70 | 7.70 | -0.26% | 341,031 |
| Nov 28, 2025 | 7.63 | 7.93 | 7.63 | 7.72 | 7.72 | 0.65% | 284,401 |
| Nov 27, 2025 | 7.67 | 7.70 | 7.63 | 7.67 | 7.67 | -0.52% | 32,203 |
| Nov 26, 2025 | 7.31 | 7.77 | 7.25 | 7.71 | 7.71 | 5.47% | 342,885 |
| Nov 25, 2025 | 6.83 | 7.34 | 6.80 | 7.31 | 7.31 | 8.62% | 369,721 |
| Nov 24, 2025 | 6.88 | 6.91 | 6.56 | 6.73 | 6.73 | -2.32% | 320,332 |
| Nov 21, 2025 | 6.85 | 7.12 | 6.57 | 6.89 | 6.89 | -6.00% | 426,408 |
| Nov 20, 2025 | 7.70 | 7.94 | 7.22 | 7.33 | 7.33 | -4.31% | 504,024 |
| Nov 19, 2025 | 6.96 | 7.83 | 6.94 | 7.66 | 7.66 | 13.65% | 862,403 |
| Nov 18, 2025 | 6.44 | 6.83 | 6.37 | 6.74 | 6.74 | 1.51% | 218,096 |
| Nov 17, 2025 | 6.47 | 7.27 | 6.47 | 6.64 | 6.64 | 6.41% | 944,402 |
| Nov 14, 2025 | 5.83 | 6.42 | 5.82 | 6.24 | 6.24 | 2.13% | 410,841 |
| Nov 13, 2025 | 5.99 | 6.28 | 5.94 | 6.11 | 6.11 | 3.56% | 398,122 |
| Nov 12, 2025 | 5.75 | 5.97 | 5.74 | 5.90 | 5.90 | 3.51% | 172,669 |
| Nov 11, 2025 | 5.79 | 5.94 | 5.69 | 5.70 | 5.70 | -4.04% | 285,094 |
| Nov 10, 2025 | 5.67 | 5.94 | 5.39 | 5.94 | 5.94 | 8.79% | 296,483 |
| Nov 7, 2025 | 5.13 | 5.49 | 5.11 | 5.46 | 5.46 | 3.02% | 365,658 |
| Nov 6, 2025 | 5.32 | 5.45 | 5.24 | 5.30 | 5.30 | 0.76% | 179,241 |
| Nov 5, 2025 | 5.30 | 5.37 | 5.20 | 5.26 | 5.26 | 0.19% | 325,094 |
| Nov 4, 2025 | 5.45 | 5.52 | 5.19 | 5.25 | 5.25 | -7.57% | 209,005 |
| Nov 3, 2025 | 5.93 | 5.93 | 5.46 | 5.68 | 5.68 | -3.73% | 245,237 |
| Oct 31, 2025 | 5.97 | 5.97 | 5.74 | 5.90 | 5.90 | -0.67% | 985,124 |
| Oct 30, 2025 | 5.91 | 6.01 | 5.81 | 5.94 | 5.94 | -0.50% | 307,882 |
| Oct 29, 2025 | 5.87 | 6.08 | 5.87 | 5.97 | 5.97 | 1.70% | 407,674 |
| Oct 28, 2025 | 6.35 | 6.35 | 5.85 | 5.87 | 5.87 | -7.27% | 394,198 |
| Oct 27, 2025 | 6.40 | 6.49 | 6.22 | 6.33 | 6.33 | 1.12% | 414,390 |
| Oct 24, 2025 | 5.81 | 6.42 | 5.81 | 6.26 | 6.26 | 9.25% | 626,011 |
| Oct 23, 2025 | 5.66 | 5.82 | 5.63 | 5.73 | 5.73 | 2.69% | 235,717 |
| Oct 22, 2025 | 5.50 | 5.84 | 5.38 | 5.58 | 5.58 | -2.96% | 362,226 |
| Oct 21, 2025 | 5.78 | 5.91 | 5.59 | 5.75 | 5.75 | -1.88% | 223,006 |
| Oct 20, 2025 | 5.80 | 5.93 | 5.69 | 5.86 | 5.86 | 3.72% | 426,412 |
| Oct 17, 2025 | 5.75 | 5.88 | 5.64 | 5.65 | 5.65 | -2.25% | 469,582 |
| Oct 16, 2025 | 6.78 | 6.78 | 5.78 | 5.78 | 5.78 | -15.12% | 671,884 |
| Oct 15, 2025 | 7.61 | 7.62 | 6.65 | 6.81 | 6.81 | -6.84% | 1,062,072 |
| Oct 14, 2025 | 7.19 | 7.49 | 6.96 | 7.31 | 7.31 | 17.15% | 898,292 |
| Oct 10, 2025 | 6.84 | 6.84 | 6.20 | 6.24 | 6.24 | -7.56% | 530,966 |
| Oct 9, 2025 | 6.93 | 6.96 | 6.50 | 6.75 | 6.75 | -0.15% | 524,146 |
| Oct 8, 2025 | 7.10 | 7.20 | 6.67 | 6.76 | 6.76 | -4.52% | 747,082 |
| Oct 7, 2025 | 6.61 | 7.44 | 6.61 | 7.08 | 7.08 | 14.56% | 1,235,630 |
| Oct 6, 2025 | 6.34 | 6.49 | 5.92 | 6.18 | 6.18 | 6.92% | 862,639 |
| Oct 3, 2025 | 5.30 | 5.92 | 5.29 | 5.78 | 5.78 | 11.58% | 575,759 |
| Oct 2, 2025 | 5.04 | 5.38 | 5.03 | 5.18 | 5.18 | 2.78% | 285,129 |
| Oct 1, 2025 | 4.82 | 5.18 | 4.79 | 5.04 | 5.04 | 8.62% | 369,438 |
| Sep 30, 2025 | 4.76 | 4.77 | 4.52 | 4.64 | 4.64 | -2.52% | 316,141 |
| Sep 29, 2025 | 4.93 | 5.00 | 4.75 | 4.76 | 4.76 | -3.64% | 275,965 |
| Sep 26, 2025 | 5.42 | 5.42 | 4.92 | 4.94 | 4.94 | -7.14% | 443,004 |