Lithium Americas Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.420 | 5.740 | 5.000 | 5.070 | 5.070 | 8,366 |
| 2026-01-29 | 6.050 | 6.060 | 5.500 | 5.560 | 5.560 | 11,341 |
| 2026-01-28 | 6.470 | 6.630 | 6.000 | 6.440 | 6.440 | 4,421 |
| 2026-01-27 | 5.980 | 6.650 | 5.750 | 6.450 | 6.450 | 8,382 |
| 2026-01-26 | 6.740 | 7.100 | 6.200 | 6.200 | 6.200 | 8,567 |
| 2026-01-23 | 6.500 | 7.190 | 6.400 | 6.670 | 6.670 | 8,375 |
| 2026-01-22 | 5.900 | 6.390 | 5.900 | 6.390 | 6.390 | 10,884 |
| 2026-01-21 | 6.200 | 6.200 | 5.640 | 5.690 | 5.690 | 3,251 |
| 2026-01-20 | 5.930 | 6.200 | 5.860 | 5.910 | 5.910 | 1,830 |
| 2026-01-19 | 6.080 | 6.200 | 6.000 | 6.130 | 6.130 | 1,575 |
| 2026-01-16 | 5.960 | 6.100 | 5.600 | 6.090 | 6.090 | 8,745 |
| 2026-01-15 | 6.270 | 6.270 | 5.900 | 5.940 | 5.940 | 2,557 |
| 2026-01-14 | 6.200 | 6.200 | 5.830 | 6.190 | 6.190 | 6,084 |
| 2026-01-13 | 6.100 | 6.260 | 5.800 | 6.080 | 6.080 | 8,435 |
| 2026-01-12 | 5.770 | 6.040 | 5.700 | 5.850 | 5.850 | 14,198 |
| 2026-01-09 | 5.720 | 5.770 | 5.400 | 5.460 | 5.460 | 5,437 |
| 2026-01-08 | 5.750 | 5.840 | 5.400 | 5.600 | 5.600 | 2,516 |
| 2026-01-07 | 5.640 | 5.800 | 5.600 | 5.760 | 5.760 | 9,023 |
| 2026-01-06 | 5.500 | 5.650 | 5.250 | 5.530 | 5.530 | 6,761 |
| 2026-01-05 | 4.895 | 5.420 | 4.895 | 5.420 | 5.420 | 3,229 |
| 2026-01-02 | 4.520 | 4.855 | 4.520 | 4.855 | 4.855 | 2,711 |
| 2025-12-30 | 4.655 | 4.700 | 4.555 | 4.560 | 4.560 | 2,916 |
| 2025-12-29 | 4.805 | 4.805 | 4.600 | 4.670 | 4.670 | 2,677 |
| 2025-12-26 | 4.860 | 5.000 | 4.860 | 4.995 | 4.995 | 239 |
| 2025-12-24 | 4.980 | 4.980 | 4.750 | 4.930 | 4.930 | 605 |
| 2025-12-23 | 5.160 | 5.200 | 4.850 | 4.975 | 4.975 | 2,043 |
| 2025-12-22 | 4.960 | 5.260 | 4.960 | 5.240 | 5.240 | 4,411 |
| 2025-12-19 | 4.750 | 5.150 | 4.750 | 4.850 | 4.850 | 2,627 |
| 2025-12-18 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-12-17 | 4.990 | 5.280 | 4.750 | 4.750 | 4.750 | 3,985 |
| 2025-12-16 | 4.850 | 5.130 | 4.845 | 4.930 | 4.930 | 1,944 |
| 2025-12-15 | 5.340 | 5.340 | 4.925 | 4.970 | 4.970 | 3,434 |
| 2025-12-12 | 5.380 | 5.440 | 5.000 | 5.310 | 5.310 | 2,735 |
| 2025-12-11 | 5.260 | 5.430 | 5.180 | 5.410 | 5.410 | 1,192 |
| 2025-12-10 | 5.380 | 5.380 | 5.170 | 5.260 | 5.260 | 405 |
| 2025-12-09 | 5.500 | 5.500 | 5.230 | 5.480 | 5.480 | 805 |
| 2025-12-05 | 5.730 | 5.850 | 5.450 | 5.500 | 5.500 | 1,712 |
| 2025-12-04 | 5.400 | 5.720 | 5.280 | 5.720 | 5.720 | 2,280 |
| 2025-12-03 | 5.620 | 5.620 | 5.300 | 5.360 | 5.360 | 832 |
| 2025-12-02 | 5.280 | 5.650 | 5.280 | 5.650 | 5.650 | 2,260 |
| 2025-12-01 | 5.710 | 5.710 | 5.310 | 5.550 | 5.550 | 2,347 |
| 2025-11-28 | 5.600 | 5.900 | 5.500 | 5.900 | 5.900 | 3,985 |
| 2025-11-27 | 5.450 | 5.500 | 5.300 | 5.500 | 5.500 | 107 |
| 2025-11-26 | 5.010 | 5.560 | 5.010 | 5.370 | 5.370 | 5,696 |
| 2025-11-25 | 4.750 | 5.250 | 4.750 | 5.240 | 5.240 | 2,760 |
| 2025-11-21 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 3 |
| 2025-11-20 | 5.700 | 5.700 | 4.800 | 5.000 | 5.000 | 6,103 |
| 2025-11-19 | 5.300 | 5.630 | 5.170 | 5.250 | 5.250 | 4,728 |
| 2025-11-18 | 5.050 | 5.260 | 4.760 | 5.150 | 5.150 | 3,825 |
| 2025-11-17 | 4.505 | 5.300 | 4.505 | 5.010 | 5.010 | 5,634 |
| 2025-11-14 | 4.435 | 4.890 | 4.270 | 4.740 | 4.740 | 2,033 |
| 2025-11-13 | 5.080 | 5.200 | 4.650 | 4.785 | 4.785 | 2,175 |
| 2025-11-12 | 5.400 | 5.400 | 4.500 | 4.955 | 4.955 | 3,158 |
| 2025-11-11 | 5.200 | 5.280 | 4.900 | 5.200 | 5.200 | 436 |
| 2025-11-10 | 5.020 | 5.500 | 4.965 | 5.200 | 5.200 | 2,664 |
| 2025-11-07 | 4.560 | 5.000 | 4.430 | 4.965 | 4.965 | 12,935 |
| 2025-11-06 | 5.000 | 5.090 | 4.730 | 4.795 | 4.795 | 720 |
| 2025-11-05 | 4.690 | 4.820 | 4.400 | 4.820 | 4.820 | 1,787 |
| 2025-11-04 | 5.210 | 5.210 | 4.600 | 4.870 | 4.870 | 5,157 |
| 2025-11-03 | 5.500 | 5.700 | 4.980 | 5.220 | 5.220 | 3,698 |
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.