Lithium Americas Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2026-04-30 | 5.400 | 5.990 | 5.400 | 5.920 | 5.920 | 33,615 |
| 2026-04-29 | 5.110 | 5.160 | 4.900 | 5.080 | 5.080 | 1,274 |
| 2026-04-28 | 5.400 | 5.400 | 4.930 | 5.100 | 5.100 | 9,336 |
| 2026-04-27 | 4.940 | 5.480 | 4.935 | 5.470 | 5.470 | 7,503 |
| 2026-04-24 | 4.905 | 4.915 | 4.795 | 4.800 | 4.800 | 640 |
| 2026-04-23 | 5.130 | 5.200 | 4.745 | 4.895 | 4.895 | 4,598 |
| 2026-04-22 | 5.050 | 5.200 | 4.965 | 5.120 | 5.120 | 1,053 |
| 2026-04-21 | 5.290 | 5.290 | 4.920 | 4.950 | 4.950 | 2,368 |
| 2026-04-20 | 5.100 | 5.410 | 4.845 | 5.140 | 5.140 | 4,841 |
| 2026-04-17 | 5.130 | 5.200 | 4.935 | 5.040 | 5.040 | 3,602 |
| 2026-04-16 | 4.800 | 5.040 | 4.735 | 5.030 | 5.030 | 4,432 |
| 2026-04-15 | 4.730 | 4.840 | 4.490 | 4.755 | 4.755 | 3,319 |
| 2026-04-14 | 4.645 | 4.690 | 4.520 | 4.690 | 4.690 | 2,991 |
| 2026-04-13 | 4.215 | 4.650 | 4.215 | 4.605 | 4.605 | 3,200 |
| 2026-04-10 | 4.410 | 4.465 | 4.215 | 4.230 | 4.230 | 2,582 |
| 2026-04-09 | 4.310 | 4.360 | 4.225 | 4.250 | 4.250 | 2,500 |
| 2026-04-08 | 4.350 | 4.380 | 4.280 | 4.300 | 4.300 | 2,129 |
| 2026-04-07 | 4.310 | 4.310 | 4.065 | 4.120 | 4.120 | 2,082 |
| 2026-04-06 | 4.365 | 4.365 | 4.160 | 4.265 | 4.265 | 817 |
| 2026-04-01 | 4.185 | 4.330 | 4.090 | 4.170 | 4.170 | 3,084 |
| 2026-03-31 | 4.110 | 4.350 | 4.050 | 4.160 | 4.160 | 405 |
| 2026-03-30 | 4.215 | 4.400 | 3.880 | 3.985 | 3.985 | 3,161 |
| 2026-03-27 | 4.030 | 4.160 | 3.840 | 4.095 | 4.095 | 416 |
| 2026-03-26 | 4.150 | 4.265 | 4.010 | 4.030 | 4.030 | 1,241 |
| 2026-03-25 | 4.240 | 4.350 | 4.180 | 4.185 | 4.185 | 415 |
| 2026-03-23 | 4.020 | 4.195 | 4.020 | 4.130 | 4.130 | 505 |
| 2026-03-20 | 4.050 | 4.055 | 3.800 | 3.830 | 3.830 | 7,219 |
| 2026-03-19 | 4.270 | 4.300 | 3.910 | 4.190 | 4.190 | 6,271 |
| 2026-03-18 | 4.555 | 4.705 | 4.350 | 4.490 | 4.490 | 700 |
| 2026-03-17 | 4.600 | 4.770 | 4.600 | 4.635 | 4.635 | 876 |
| 2026-03-16 | 4.700 | 4.700 | 4.400 | 4.590 | 4.590 | 1,724 |
| 2026-03-13 | 4.690 | 4.695 | 4.485 | 4.580 | 4.580 | 5,663 |
| 2026-03-12 | 4.815 | 4.900 | 4.600 | 4.885 | 4.885 | 4,226 |
| 2026-03-11 | 4.860 | 5.000 | 4.730 | 4.850 | 4.850 | 396 |
| 2026-03-10 | 4.800 | 4.995 | 4.800 | 4.830 | 4.830 | 2,756 |
| 2026-03-09 | 4.565 | 4.800 | 4.485 | 4.795 | 4.795 | 3,626 |
| 2026-03-06 | 4.700 | 4.900 | 4.600 | 4.805 | 4.805 | 3,467 |
| 2026-03-05 | 4.890 | 4.960 | 4.630 | 4.660 | 4.660 | 2,452 |
| 2026-03-04 | 5.020 | 5.060 | 4.860 | 5.010 | 5.010 | 3,817 |
| 2026-03-03 | 4.900 | 5.040 | 4.710 | 5.000 | 5.000 | 1,261 |
| 2026-03-02 | 4.980 | 5.250 | 4.910 | 5.230 | 5.230 | 7,816 |
| 2026-02-27 | 5.170 | 5.250 | 4.950 | 5.110 | 5.110 | 12,120 |
| 2026-02-26 | 5.320 | 5.400 | 5.010 | 5.260 | 5.260 | 2,117 |
| 2026-02-25 | 5.380 | 5.580 | 5.280 | 5.320 | 5.320 | 7,338 |
| 2026-02-24 | 4.700 | 5.180 | 4.700 | 5.160 | 5.160 | 2,830 |
| 2026-02-23 | 4.590 | 4.710 | 4.560 | 4.645 | 4.645 | 879 |
| 2026-02-20 | 4.775 | 4.825 | 4.605 | 4.680 | 4.680 | 2,336 |
| 2026-02-19 | 4.725 | 4.850 | 4.540 | 4.705 | 4.705 | 2,025 |
| 2026-02-18 | 4.750 | 4.750 | 4.625 | 4.695 | 4.695 | 3,078 |
| 2026-02-13 | 4.680 | 4.880 | 4.600 | 4.865 | 4.865 | 801 |
| 2026-02-12 | 4.885 | 4.950 | 4.635 | 4.680 | 4.680 | 3,556 |
| 2026-02-11 | 5.300 | 5.300 | 4.765 | 4.950 | 4.950 | 2,369 |
| 2026-02-10 | 5.020 | 5.300 | 4.880 | 5.300 | 5.300 | 868 |
| 2026-02-09 | 5.000 | 5.080 | 4.800 | 4.985 | 4.985 | 1,097 |
| 2026-02-06 | 4.750 | 4.900 | 4.650 | 4.875 | 4.875 | 2,921 |
| 2026-02-05 | 4.750 | 4.860 | 4.595 | 4.620 | 4.620 | 10,877 |
| 2026-02-04 | 5.290 | 5.380 | 4.750 | 4.885 | 4.885 | 4,259 |
| 2026-02-03 | 5.180 | 5.270 | 5.000 | 5.210 | 5.210 | 7,478 |
| 2026-02-02 | 5.070 | 5.100 | 4.800 | 4.935 | 4.935 | 1,521 |
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.