Lithium Americas Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 2.670 | 2.700 | 2.550 | 2.560 | 2.560 | 812 |
| 2025-08-05 | 2.650 | 2.690 | 2.560 | 2.690 | 2.690 | 1,063 |
| 2025-08-04 | 2.570 | 2.690 | 2.570 | 2.620 | 2.620 | 1,626 |
| 2025-08-01 | 2.550 | 2.680 | 2.500 | 2.580 | 2.580 | 8,160 |
| 2025-07-31 | 2.700 | 2.780 | 2.510 | 2.685 | 2.685 | 13,215 |
| 2025-07-30 | 2.710 | 2.800 | 2.560 | 2.660 | 2.660 | 8,491 |
| 2025-07-29 | 3.000 | 3.000 | 2.660 | 2.670 | 2.670 | 8,386 |
| 2025-07-28 | 3.000 | 3.000 | 2.850 | 2.955 | 2.955 | 3,630 |
| 2025-07-25 | 3.010 | 3.130 | 3.010 | 3.080 | 3.080 | 1,758 |
| 2025-07-24 | 3.345 | 3.450 | 3.050 | 3.095 | 3.095 | 4,348 |
| 2025-07-23 | 3.395 | 3.395 | 3.200 | 3.270 | 3.270 | 1,686 |
| 2025-07-22 | 3.200 | 3.375 | 3.200 | 3.230 | 3.230 | 3,727 |
| 2025-07-21 | 3.300 | 3.350 | 3.130 | 3.130 | 3.130 | 7,635 |
| 2025-07-18 | 3.400 | 3.450 | 3.170 | 3.290 | 3.290 | 3,490 |
| 2025-07-17 | 3.145 | 3.400 | 3.110 | 3.360 | 3.360 | 27,038 |
| 2025-07-16 | 3.040 | 3.180 | 3.000 | 3.045 | 3.045 | 4,562 |
| 2025-07-15 | 2.890 | 2.925 | 2.840 | 2.860 | 2.860 | 1,613 |
| 2025-07-14 | 2.870 | 2.900 | 2.850 | 2.865 | 2.865 | 1,583 |
| 2025-07-11 | 2.810 | 3.010 | 2.810 | 2.820 | 2.820 | 2,166 |
| 2025-07-10 | 2.800 | 2.900 | 2.760 | 2.840 | 2.840 | 8,411 |
| 2025-07-08 | 2.650 | 2.760 | 2.650 | 2.720 | 2.720 | 1,524 |
| 2025-07-07 | 2.700 | 2.700 | 2.550 | 2.550 | 2.550 | 1,141 |
| 2025-07-04 | 2.660 | 2.700 | 2.635 | 2.660 | 2.660 | 223 |
| 2025-07-03 | 2.705 | 2.710 | 2.660 | 2.705 | 2.705 | 543 |
| 2025-07-02 | 2.650 | 2.770 | 2.650 | 2.730 | 2.730 | 1,964 |
| 2025-07-01 | 2.680 | 2.700 | 2.670 | 2.700 | 2.700 | 299 |
| 2025-06-30 | 2.755 | 2.765 | 2.720 | 2.725 | 2.725 | 1,356 |
| 2025-06-27 | 2.820 | 2.850 | 2.610 | 2.780 | 2.780 | 526 |
| 2025-06-26 | 2.700 | 2.780 | 2.700 | 2.775 | 2.775 | 1,081 |
| 2025-06-25 | 2.585 | 2.620 | 2.570 | 2.585 | 2.585 | 2,587 |
| 2025-06-24 | 2.665 | 2.665 | 2.600 | 2.625 | 2.625 | 4,882 |
| 2025-06-23 | 2.580 | 2.580 | 2.540 | 2.570 | 2.570 | 753 |
| 2025-06-19 | 2.625 | 2.625 | 2.625 | 2.625 | 2.625 | 0 |
| 2025-06-18 | 2.700 | 2.700 | 2.610 | 2.625 | 2.625 | 86 |
| 2025-06-17 | 2.630 | 2.665 | 2.610 | 2.650 | 2.650 | 4,894 |
| 2025-06-13 | 2.610 | 2.690 | 2.600 | 2.660 | 2.660 | 677 |
| 2025-06-12 | 2.650 | 2.685 | 2.640 | 2.660 | 2.660 | 1,205 |
| 2025-06-11 | 2.855 | 2.900 | 2.750 | 2.750 | 2.750 | 912 |
| 2025-06-10 | 2.790 | 2.850 | 2.740 | 2.780 | 2.780 | 687 |
| 2025-06-09 | 2.710 | 2.790 | 2.710 | 2.765 | 2.765 | 818 |
| 2025-06-06 | 2.870 | 2.870 | 2.765 | 2.765 | 2.765 | 206 |
| 2025-06-05 | 2.720 | 2.750 | 2.700 | 2.700 | 2.700 | 961 |
| 2025-06-04 | 2.790 | 2.820 | 2.700 | 2.745 | 2.745 | 503 |
| 2025-06-03 | 2.630 | 2.690 | 2.630 | 2.675 | 2.675 | 246 |
| 2025-06-02 | 2.680 | 2.705 | 2.655 | 2.675 | 2.675 | 6,420 |
| 2025-05-30 | 2.760 | 2.760 | 2.675 | 2.745 | 2.745 | 1,690 |
| 2025-05-29 | 2.780 | 2.880 | 2.770 | 2.800 | 2.800 | 122 |
| 2025-05-28 | 2.860 | 2.860 | 2.790 | 2.790 | 2.790 | 511 |
| 2025-05-27 | 2.940 | 2.940 | 2.780 | 2.825 | 2.825 | 2,015 |
| 2025-05-26 | 2.970 | 2.970 | 2.940 | 2.940 | 2.940 | 123 |
| 2025-05-23 | 2.870 | 2.910 | 2.840 | 2.905 | 2.905 | 1,305 |
| 2025-05-22 | 2.800 | 2.875 | 2.800 | 2.875 | 2.875 | 498 |
| 2025-05-21 | 2.805 | 2.880 | 2.800 | 2.805 | 2.805 | 590 |
| 2025-05-20 | 2.900 | 2.935 | 2.840 | 2.840 | 2.840 | 1,199 |
| 2025-05-19 | 2.880 | 2.910 | 2.860 | 2.860 | 2.860 | 1,273 |
| 2025-05-16 | 3.000 | 3.005 | 2.860 | 2.900 | 2.900 | 7,270 |
| 2025-05-15 | 3.105 | 3.185 | 3.060 | 3.160 | 3.160 | 2,200 |
| 2025-05-14 | 3.130 | 3.130 | 3.100 | 3.100 | 3.100 | 191 |
| 2025-05-13 | 3.175 | 3.175 | 3.035 | 3.080 | 3.080 | 871 |
| 2025-05-12 | 3.200 | 3.210 | 3.125 | 3.130 | 3.130 | 2,787 |
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.