Skip to main content
Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
2.900
+0.040 (1.40%)
At close: Aug 15, 2025, 4:00 PM
2.890
-0.010 (-0.34%)
After-hours: Aug 15, 2025, 7:49 PM EDT

Lithium Americas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20252.892.982.862.902.901.40%6,159,755
Aug 14, 20252.832.962.732.862.86-3.05%10,567,289
Aug 13, 20252.912.992.832.952.953.51%10,644,815
Aug 12, 20253.043.042.802.852.85-6.56%11,070,812
Aug 11, 20253.073.192.993.053.059.32%18,323,334
Aug 8, 20252.772.832.732.792.792.20%6,415,828
Aug 7, 20252.632.802.622.732.736.64%10,358,720
Aug 6, 20252.632.662.532.562.56-2.66%5,811,614
Aug 5, 20252.672.682.542.632.63-0.75%5,287,738
Aug 4, 20252.592.682.572.652.653.92%6,791,424
Aug 1, 20252.542.562.472.552.55-0.78%6,275,366
Jul 31, 20252.582.592.502.572.570.78%7,227,821
Jul 30, 20252.662.672.532.552.55-3.41%8,585,652
Jul 29, 20252.832.832.632.642.64-6.71%10,371,155
Jul 28, 20253.063.062.802.832.83-7.21%12,277,949
Jul 25, 20253.213.233.023.053.05-4.69%7,687,266
Jul 24, 20253.353.443.193.203.20-2.44%9,159,905
Jul 23, 20253.343.353.183.283.28-2.38%9,013,232
Jul 22, 20253.153.393.153.363.367.69%14,653,762
Jul 21, 20253.343.373.113.123.12-4.88%12,341,904
Jul 18, 20253.393.433.163.283.28-1.50%16,068,499
Jul 17, 20253.203.463.073.333.338.82%29,477,645
Jul 16, 20252.903.192.883.063.066.62%20,778,381
Jul 15, 20252.872.922.822.872.870.35%4,942,935
Jul 14, 20252.852.982.832.862.860.35%8,441,648
Jul 11, 20252.852.912.812.852.85-6,855,436
Jul 10, 20252.702.912.652.852.857.55%15,103,420
Jul 9, 20252.742.752.612.652.65-3.28%3,667,582
Jul 8, 20252.622.782.612.742.744.98%7,660,587
Jul 7, 20252.642.652.542.612.61-1.88%5,126,480
Jul 3, 20252.702.732.642.662.66-1.85%2,687,498
Jul 2, 20252.682.742.662.712.712.26%5,934,240
Jul 1, 20252.662.692.642.652.65-1.12%2,916,753
Jun 30, 20252.772.792.672.682.68-3.25%3,334,232
Jun 27, 20252.752.822.712.772.77-7,053,493
Jun 26, 20252.652.782.612.772.776.54%9,192,982
Jun 25, 20252.572.622.522.602.600.39%4,437,110
Jun 24, 20252.572.652.562.592.591.17%3,630,792
Jun 23, 20252.522.582.472.562.561.19%3,712,429
Jun 20, 20252.662.672.532.532.53-4.53%5,108,986
Jun 18, 20252.612.682.592.652.651.15%4,158,871
Jun 17, 20252.642.672.622.622.62-1.87%3,393,743
Jun 16, 20252.672.712.622.672.670.75%3,217,234
Jun 13, 20252.602.682.562.652.650.76%3,748,950
Jun 12, 20252.722.732.602.632.63-4.71%5,045,262
Jun 11, 20252.772.892.722.762.76-6,097,987
Jun 10, 20252.792.812.732.762.76-0.36%3,473,821
Jun 9, 20252.702.792.702.772.772.59%4,749,160
Jun 6, 20252.722.722.662.702.70-2,600,861
Jun 5, 20252.722.762.672.702.70-0.37%3,207,153