Lithium Argentina AG (LAR)
NYSE: LAR · Real-Time Price · USD
3.540
-0.300 (-7.81%)
At close: Sep 26, 2025, 4:00 PM EDT
3.547
+0.007 (0.19%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Lithium Argentina AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.89 | 3.93 | 3.53 | 3.54 | 3.54 | -7.81% | 4,194,360 |
| Sep 25, 2025 | 3.50 | 3.98 | 3.42 | 3.84 | 3.84 | 11.63% | 7,526,434 |
| Sep 24, 2025 | 3.36 | 3.61 | 3.35 | 3.44 | 3.44 | 7.50% | 6,389,838 |
| Sep 23, 2025 | 3.40 | 3.40 | 3.11 | 3.20 | 3.20 | -5.88% | 2,186,166 |
| Sep 22, 2025 | 3.23 | 3.46 | 3.23 | 3.40 | 3.40 | 3.66% | 1,482,200 |
| Sep 19, 2025 | 3.38 | 3.44 | 3.27 | 3.28 | 3.28 | -0.30% | 2,955,673 |
| Sep 18, 2025 | 3.24 | 3.31 | 3.19 | 3.29 | 3.29 | 2.17% | 1,554,619 |
| Sep 17, 2025 | 3.17 | 3.33 | 3.14 | 3.22 | 3.22 | 0.31% | 1,258,060 |
| Sep 16, 2025 | 3.19 | 3.24 | 3.13 | 3.21 | 3.21 | - | 1,119,539 |
| Sep 15, 2025 | 3.06 | 3.23 | 3.03 | 3.21 | 3.21 | 6.29% | 1,984,965 |
| Sep 12, 2025 | 3.12 | 3.14 | 2.97 | 3.02 | 3.02 | -3.21% | 1,299,928 |
| Sep 11, 2025 | 3.10 | 3.18 | 3.10 | 3.12 | 3.12 | -1.27% | 877,667 |
| Sep 10, 2025 | 3.07 | 3.20 | 3.07 | 3.16 | 3.16 | 2.93% | 1,863,672 |
| Sep 9, 2025 | 3.16 | 3.19 | 3.03 | 3.07 | 3.07 | -6.97% | 1,990,676 |
| Sep 8, 2025 | 3.47 | 3.53 | 3.28 | 3.30 | 3.30 | -6.52% | 1,596,364 |
| Sep 5, 2025 | 3.41 | 3.55 | 3.40 | 3.53 | 3.53 | 6.01% | 1,954,517 |
| Sep 4, 2025 | 3.37 | 3.37 | 3.23 | 3.33 | 3.33 | -1.19% | 839,490 |
| Sep 3, 2025 | 3.32 | 3.42 | 3.29 | 3.37 | 3.37 | 1.81% | 986,976 |
| Sep 2, 2025 | 3.33 | 3.33 | 3.22 | 3.31 | 3.31 | -3.22% | 1,172,531 |
| Aug 29, 2025 | 3.40 | 3.44 | 3.33 | 3.42 | 3.42 | -0.29% | 1,080,937 |
| Aug 28, 2025 | 3.28 | 3.51 | 3.19 | 3.43 | 3.43 | 6.19% | 1,648,142 |
| Aug 27, 2025 | 3.20 | 3.30 | 3.16 | 3.23 | 3.23 | 0.62% | 1,743,641 |
| Aug 26, 2025 | 3.25 | 3.33 | 3.19 | 3.21 | 3.21 | -1.23% | 1,005,021 |
| Aug 25, 2025 | 3.21 | 3.40 | 3.14 | 3.25 | 3.25 | 0.93% | 1,694,199 |
| Aug 22, 2025 | 3.14 | 3.26 | 3.12 | 3.22 | 3.22 | 2.55% | 842,144 |
| Aug 21, 2025 | 3.08 | 3.20 | 3.07 | 3.14 | 3.14 | 1.29% | 1,205,428 |
| Aug 20, 2025 | 3.18 | 3.19 | 3.06 | 3.10 | 3.10 | -3.73% | 1,604,951 |
| Aug 19, 2025 | 3.29 | 3.31 | 3.20 | 3.22 | 3.22 | -2.13% | 1,432,229 |
| Aug 18, 2025 | 3.35 | 3.43 | 3.29 | 3.29 | 3.29 | -0.90% | 1,415,557 |
| Aug 15, 2025 | 3.40 | 3.46 | 3.32 | 3.32 | 3.32 | -1.48% | 1,074,394 |
| Aug 14, 2025 | 3.40 | 3.48 | 3.34 | 3.37 | 3.37 | -2.60% | 1,552,619 |
| Aug 13, 2025 | 3.68 | 3.76 | 3.45 | 3.46 | 3.46 | -4.42% | 2,248,862 |
| Aug 12, 2025 | 3.64 | 3.76 | 3.52 | 3.62 | 3.62 | -1.36% | 3,240,070 |
| Aug 11, 2025 | 3.15 | 3.69 | 3.13 | 3.67 | 3.67 | 30.60% | 9,238,415 |
| Aug 8, 2025 | 2.75 | 2.82 | 2.71 | 2.81 | 2.81 | 4.46% | 1,199,807 |
| Aug 7, 2025 | 2.71 | 2.85 | 2.66 | 2.69 | 2.69 | 1.89% | 1,423,646 |
| Aug 6, 2025 | 2.72 | 2.76 | 2.60 | 2.64 | 2.64 | -2.58% | 1,392,011 |
| Aug 5, 2025 | 2.57 | 2.72 | 2.57 | 2.71 | 2.71 | 6.27% | 1,372,348 |
| Aug 4, 2025 | 2.65 | 2.69 | 2.52 | 2.55 | 2.55 | -2.67% | 877,411 |
| Aug 1, 2025 | 2.61 | 2.65 | 2.57 | 2.62 | 2.62 | -1.13% | 1,013,218 |
| Jul 31, 2025 | 2.65 | 2.74 | 2.63 | 2.65 | 2.65 | -1.85% | 1,086,374 |
| Jul 30, 2025 | 2.85 | 2.87 | 2.69 | 2.70 | 2.70 | -5.26% | 1,994,654 |
| Jul 29, 2025 | 2.90 | 2.97 | 2.84 | 2.85 | 2.85 | -3.39% | 1,586,342 |
| Jul 28, 2025 | 3.15 | 3.15 | 2.90 | 2.95 | 2.95 | -8.67% | 2,283,673 |
| Jul 25, 2025 | 3.07 | 3.24 | 3.02 | 3.23 | 3.23 | 5.90% | 2,895,503 |
| Jul 24, 2025 | 2.96 | 3.10 | 2.96 | 3.05 | 3.05 | 5.17% | 2,598,950 |
| Jul 23, 2025 | 2.99 | 2.99 | 2.82 | 2.90 | 2.90 | -3.01% | 1,225,699 |
| Jul 22, 2025 | 2.82 | 3.01 | 2.80 | 2.99 | 2.99 | 6.79% | 1,913,040 |
| Jul 21, 2025 | 2.79 | 2.87 | 2.75 | 2.80 | 2.80 | 2.56% | 1,724,345 |
| Jul 18, 2025 | 2.79 | 2.81 | 2.68 | 2.73 | 2.73 | -1.44% | 1,259,693 |