Lithium Americas Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.150 | 3.205 | 2.995 | 3.050 | 3.050 | 15,297 |
| 2026-07-22 | 3.240 | 3.270 | 3.135 | 3.245 | 3.245 | 4,987 |
| 2026-07-21 | 3.110 | 3.250 | 3.030 | 3.215 | 3.215 | 28,575 |
| 2026-07-20 | 3.020 | 3.070 | 3.000 | 3.050 | 3.050 | 5,343 |
| 2026-07-17 | 3.030 | 3.160 | 2.980 | 3.075 | 3.075 | 6,183 |
| 2026-07-16 | 3.225 | 3.225 | 3.030 | 3.065 | 3.065 | 7,894 |
| 2026-07-15 | 3.295 | 3.430 | 3.150 | 3.225 | 3.225 | 2,933 |
| 2026-07-14 | 3.300 | 3.400 | 3.225 | 3.250 | 3.250 | 7,415 |
| 2026-07-13 | 3.535 | 3.540 | 3.240 | 3.265 | 3.265 | 13,780 |
| 2026-07-10 | 3.835 | 3.835 | 3.420 | 3.440 | 3.440 | 9,943 |
| 2026-07-09 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2026-07-08 | 3.755 | 3.795 | 3.620 | 3.690 | 3.690 | 3,709 |
| 2026-07-07 | 3.800 | 3.895 | 3.610 | 3.765 | 3.765 | 2,522 |
| 2026-07-06 | 3.955 | 4.000 | 3.825 | 3.940 | 3.940 | 1,636 |
| 2026-07-03 | 4.030 | 4.090 | 3.860 | 3.970 | 3.970 | 579 |
| 2026-07-02 | 3.950 | 4.270 | 3.860 | 3.900 | 3.900 | 2,858 |
| 2026-07-01 | 4.005 | 4.100 | 3.955 | 3.975 | 3.975 | 1,268 |
| 2026-06-30 | 3.930 | 4.055 | 3.850 | 3.990 | 3.990 | 5,346 |
| 2026-06-29 | 3.900 | 3.955 | 3.800 | 3.900 | 3.900 | 1,910 |
| 2026-06-26 | 3.975 | 4.040 | 3.900 | 4.005 | 4.005 | 4,670 |
| 2026-06-25 | 4.250 | 4.250 | 3.830 | 3.970 | 3.970 | 2,198 |
| 2026-06-24 | 4.250 | 4.250 | 4.030 | 4.135 | 4.135 | 2,698 |
| 2026-06-23 | 4.340 | 4.480 | 4.260 | 4.275 | 4.275 | 3,213 |
| 2026-06-22 | 4.435 | 4.630 | 4.405 | 4.405 | 4.405 | 1,030 |
| 2026-06-19 | 4.670 | 4.670 | 4.420 | 4.600 | 4.600 | 314 |
| 2026-06-18 | 4.495 | 4.605 | 4.485 | 4.500 | 4.500 | 1,402 |
| 2026-06-17 | 4.725 | 4.815 | 4.550 | 4.600 | 4.600 | 3,688 |
| 2026-06-16 | 4.840 | 4.840 | 4.550 | 4.625 | 4.625 | 1,491 |
| 2026-06-15 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2026-06-12 | 4.560 | 4.745 | 4.560 | 4.690 | 4.690 | 2,189 |
| 2026-06-11 | 4.260 | 4.670 | 4.190 | 4.560 | 4.560 | 4,396 |
| 2026-06-10 | 4.520 | 4.520 | 4.240 | 4.290 | 4.290 | 2,557 |
| 2026-06-09 | 4.880 | 4.880 | 4.360 | 4.570 | 4.570 | 7,254 |
| 2026-06-08 | 4.820 | 4.940 | 4.725 | 4.730 | 4.730 | 4,020 |
| 2026-06-05 | 5.210 | 5.210 | 4.685 | 4.730 | 4.730 | 26,752 |
| 2026-06-04 | 5.380 | 5.390 | 5.180 | 5.270 | 5.270 | 1,301 |
| 2026-06-03 | 5.800 | 6.000 | 5.390 | 5.470 | 5.470 | 7,356 |
| 2026-06-02 | 6.000 | 6.590 | 5.890 | 5.970 | 5.970 | 26,488 |
| 2026-06-01 | 5.250 | 5.770 | 5.250 | 5.700 | 5.700 | 5,093 |
| 2026-05-29 | 5.250 | 5.460 | 5.200 | 5.360 | 5.360 | 1,232 |
| 2026-05-28 | 5.350 | 5.470 | 5.150 | 5.410 | 5.410 | 1,813 |
| 2026-05-27 | 5.110 | 5.290 | 5.000 | 5.270 | 5.270 | 3,258 |
| 2026-05-26 | 5.070 | 5.300 | 5.030 | 5.210 | 5.210 | 1,667 |
| 2026-05-25 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-05-22 | 5.300 | 5.370 | 5.100 | 5.100 | 5.100 | 675 |
| 2026-05-21 | 4.980 | 5.360 | 4.975 | 5.190 | 5.190 | 1,317 |
| 2026-05-20 | 4.850 | 5.030 | 4.830 | 4.945 | 4.945 | 2,165 |
| 2026-05-19 | 4.950 | 4.950 | 4.750 | 4.835 | 4.835 | 5,843 |
| 2026-05-18 | 5.150 | 5.150 | 4.930 | 4.975 | 4.975 | 1,358 |
| 2026-05-15 | 5.240 | 5.340 | 5.110 | 5.200 | 5.200 | 1,195 |
| 2026-05-14 | 5.640 | 5.640 | 5.250 | 5.330 | 5.330 | 6,712 |
| 2026-05-13 | 5.750 | 5.770 | 5.520 | 5.700 | 5.700 | 1,860 |
| 2026-05-12 | 5.970 | 5.970 | 5.540 | 5.830 | 5.830 | 2,048 |
| 2026-05-11 | 5.750 | 6.120 | 5.510 | 5.990 | 5.990 | 2,585 |
| 2026-05-08 | 5.820 | 5.970 | 5.650 | 5.820 | 5.820 | 4,140 |
| 2026-05-07 | 6.160 | 6.330 | 5.820 | 5.900 | 5.900 | 6,142 |
| 2026-05-06 | 5.900 | 6.300 | 5.880 | 6.220 | 6.220 | 8,660 |
| 2026-05-05 | 5.770 | 5.920 | 5.640 | 5.800 | 5.800 | 2,393 |
| 2026-05-04 | 5.820 | 6.060 | 5.510 | 5.690 | 5.690 | 4,250 |
| 2026-05-01 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.