Lithium Americas Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.540 | 5.900 | 5.490 | 5.670 | 5.670 | 1,271 |
| 2025-10-30 | 5.780 | 5.960 | 5.500 | 5.690 | 5.690 | 1,249 |
| 2025-10-29 | 5.810 | 6.170 | 5.770 | 5.770 | 5.770 | 3,424 |
| 2025-10-28 | 5.900 | 6.210 | 5.750 | 6.060 | 6.060 | 3,629 |
| 2025-10-27 | 7.550 | 7.550 | 5.500 | 6.180 | 6.180 | 5,924 |
| 2025-10-24 | 6.560 | 7.200 | 6.460 | 7.150 | 7.150 | 5,520 |
| 2025-10-23 | 6.800 | 6.890 | 6.550 | 6.590 | 6.590 | 3,348 |
| 2025-10-22 | 6.850 | 7.250 | 6.500 | 6.700 | 6.700 | 1,462 |
| 2025-10-21 | 6.900 | 7.500 | 6.900 | 6.900 | 6.900 | 2,493 |
| 2025-10-20 | 7.400 | 7.510 | 6.700 | 7.140 | 7.140 | 2,275 |
| 2025-10-17 | 7.550 | 7.550 | 6.610 | 6.960 | 6.960 | 2,590 |
| 2025-10-16 | 8.950 | 9.080 | 7.450 | 7.670 | 7.670 | 7,169 |
| 2025-10-15 | 10.050 | 10.850 | 9.110 | 9.890 | 9.890 | 3,279 |
| 2025-10-14 | 8.000 | 10.150 | 8.000 | 9.780 | 9.780 | 8,655 |
| 2025-10-13 | 7.900 | 8.750 | 7.900 | 8.130 | 8.130 | 3,429 |
| 2025-10-09 | 8.010 | 8.970 | 7.850 | 8.280 | 8.280 | 3,185 |
| 2025-10-08 | 8.500 | 9.120 | 8.000 | 8.310 | 8.310 | 5,105 |
| 2025-10-07 | 8.860 | 9.500 | 8.000 | 8.420 | 8.420 | 3,927 |
| 2025-10-06 | 9.250 | 9.430 | 8.510 | 8.780 | 8.780 | 5,036 |
| 2025-10-03 | 7.390 | 9.750 | 7.390 | 9.100 | 9.100 | 21,798 |
| 2025-10-02 | 5.950 | 8.000 | 5.950 | 7.330 | 7.330 | 4,466 |
| 2025-10-01 | 6.180 | 8.400 | 6.180 | 7.090 | 7.090 | 13,495 |
| 2025-09-30 | 5.900 | 5.940 | 5.050 | 5.940 | 5.940 | 9,463 |
| 2025-09-29 | 6.100 | 6.150 | 5.610 | 5.850 | 5.850 | 6,582 |
| 2025-09-26 | 7.500 | 7.500 | 6.250 | 6.450 | 6.450 | 17,618 |
| 2025-09-25 | 6.410 | 7.800 | 6.410 | 7.380 | 7.380 | 63,600 |
| 2025-09-24 | 3.395 | 6.250 | 3.395 | 6.030 | 6.030 | 138,131 |
| 2025-09-23 | 3.260 | 3.260 | 2.990 | 3.010 | 3.010 | 8,502 |
| 2025-09-22 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 4,281 |
| 2025-09-19 | 3.280 | 3.350 | 3.245 | 3.300 | 3.300 | 6,038 |
| 2025-09-18 | 3.295 | 3.300 | 3.140 | 3.170 | 3.170 | 4,823 |
| 2025-09-17 | 3.245 | 3.305 | 3.165 | 3.240 | 3.240 | 4,374 |
| 2025-09-16 | 3.190 | 3.300 | 3.155 | 3.255 | 3.255 | 10,747 |
| 2025-09-15 | 2.970 | 3.170 | 2.895 | 3.120 | 3.120 | 11,584 |
| 2025-09-12 | 2.880 | 3.000 | 2.835 | 2.990 | 2.990 | 3,356 |
| 2025-09-11 | 2.760 | 2.880 | 2.760 | 2.840 | 2.840 | 5,950 |
| 2025-09-10 | 2.850 | 2.850 | 2.795 | 2.800 | 2.800 | 988 |
| 2025-09-09 | 2.990 | 3.030 | 2.830 | 2.875 | 2.875 | 402 |
| 2025-09-08 | 2.855 | 3.000 | 2.855 | 2.990 | 2.990 | 638 |
| 2025-09-05 | 2.820 | 2.950 | 2.820 | 2.895 | 2.895 | 838 |
| 2025-09-04 | 2.755 | 2.800 | 2.750 | 2.780 | 2.780 | 1,230 |
| 2025-09-03 | 2.855 | 2.930 | 2.810 | 2.830 | 2.830 | 648 |
| 2025-09-02 | 2.925 | 2.925 | 2.790 | 2.835 | 2.835 | 819 |
| 2025-09-01 | 2.985 | 3.030 | 2.885 | 2.905 | 2.905 | 2,108 |
| 2025-08-29 | 3.000 | 3.000 | 2.945 | 2.970 | 2.970 | 1,948 |
| 2025-08-28 | 3.040 | 3.040 | 2.880 | 2.960 | 2.960 | 1,628 |
| 2025-08-27 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-08-26 | 2.895 | 2.940 | 2.815 | 2.840 | 2.840 | 1,076 |
| 2025-08-25 | 2.780 | 2.905 | 2.770 | 2.870 | 2.870 | 7,352 |
| 2025-08-22 | 2.790 | 2.820 | 2.780 | 2.780 | 2.780 | 3,916 |
| 2025-08-21 | 2.765 | 2.765 | 2.700 | 2.750 | 2.750 | 716 |
| 2025-08-20 | 2.710 | 2.770 | 2.700 | 2.770 | 2.770 | 1,135 |
| 2025-08-19 | 2.865 | 2.900 | 2.800 | 2.880 | 2.880 | 1,490 |
| 2025-08-18 | 2.900 | 2.970 | 2.900 | 2.950 | 2.950 | 1,869 |
| 2025-08-14 | 2.800 | 2.955 | 2.750 | 2.880 | 2.880 | 3,790 |
| 2025-08-13 | 2.880 | 2.960 | 2.855 | 2.950 | 2.950 | 879 |
| 2025-08-12 | 3.040 | 3.100 | 2.810 | 2.840 | 2.840 | 4,315 |
| 2025-08-11 | 2.965 | 3.150 | 2.965 | 3.040 | 3.040 | 24,977 |
| 2025-08-08 | 2.780 | 2.840 | 2.755 | 2.810 | 2.810 | 4,240 |
| 2025-08-07 | 2.745 | 2.790 | 2.660 | 2.740 | 2.740 | 4,724 |
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.