Lithium Americas Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.300 | 3.300 | 3.130 | 3.145 | 3.145 | 436 |
| 2025-05-08 | 3.070 | 3.195 | 3.070 | 3.165 | 3.165 | 1,419 |
| 2025-05-07 | 3.105 | 3.170 | 3.050 | 3.105 | 3.105 | 971 |
| 2025-05-06 | 3.040 | 3.040 | 2.970 | 3.020 | 3.020 | 653 |
| 2025-05-05 | 2.920 | 3.000 | 2.900 | 2.960 | 2.960 | 232 |
| 2025-04-30 | 2.900 | 2.945 | 2.870 | 2.945 | 2.945 | 397 |
| 2025-04-29 | 2.930 | 2.985 | 2.915 | 2.980 | 2.980 | 234 |
| 2025-04-28 | 2.980 | 3.000 | 2.860 | 2.885 | 2.885 | 454 |
| 2025-04-25 | 2.980 | 2.995 | 2.815 | 2.995 | 2.995 | 187 |
| 2025-04-24 | 2.920 | 3.000 | 2.885 | 2.975 | 2.975 | 2,507 |
| 2025-04-23 | 2.865 | 2.865 | 2.775 | 2.800 | 2.800 | 4,217 |
| 2025-04-22 | 2.705 | 2.800 | 2.705 | 2.755 | 2.755 | 453 |
| 2025-04-21 | 2.685 | 2.700 | 2.630 | 2.700 | 2.700 | 1,226 |
| 2025-04-16 | 2.640 | 2.750 | 2.640 | 2.655 | 2.655 | 945 |
| 2025-04-15 | 2.685 | 2.685 | 2.620 | 2.660 | 2.660 | 673 |
| 2025-04-14 | 2.800 | 2.800 | 2.660 | 2.755 | 2.755 | 2,274 |
| 2025-04-11 | 2.565 | 2.660 | 2.565 | 2.660 | 2.660 | 534 |
| 2025-04-10 | 2.520 | 2.570 | 2.505 | 2.510 | 2.510 | 478 |
| 2025-04-09 | 2.400 | 2.650 | 2.350 | 2.365 | 2.365 | 2,709 |
| 2025-04-08 | 2.580 | 2.580 | 2.340 | 2.365 | 2.365 | 2,730 |
| 2025-04-07 | 2.460 | 2.635 | 2.460 | 2.615 | 2.615 | 3,603 |
| 2025-04-04 | 2.690 | 2.690 | 2.440 | 2.515 | 2.515 | 5,110 |
| 2025-04-03 | 2.790 | 2.800 | 2.690 | 2.690 | 2.690 | 1,121 |
| 2025-04-01 | 2.700 | 2.790 | 2.700 | 2.785 | 2.785 | 1,193 |
| 2025-03-31 | 2.750 | 2.750 | 2.660 | 2.740 | 2.740 | 344 |
| 2025-03-28 | 2.900 | 2.900 | 2.700 | 2.720 | 2.720 | 401 |
| 2025-03-27 | 2.825 | 2.900 | 2.825 | 2.875 | 2.875 | 1,020 |
| 2025-03-26 | 2.950 | 2.950 | 2.830 | 2.830 | 2.830 | 37 |
| 2025-03-25 | 2.925 | 2.970 | 2.890 | 2.940 | 2.940 | 1,168 |
| 2025-03-21 | 3.050 | 3.050 | 3.010 | 3.010 | 3.010 | 236 |
| 2025-03-20 | 3.040 | 3.090 | 2.940 | 2.940 | 2.940 | 1,073 |
| 2025-03-19 | 3.045 | 3.095 | 3.010 | 3.040 | 3.040 | 2,990 |
| 2025-03-18 | 3.240 | 3.240 | 3.015 | 3.015 | 3.015 | 797 |
| 2025-03-17 | 2.920 | 3.030 | 2.920 | 3.005 | 3.005 | 963 |
| 2025-03-14 | 2.920 | 2.960 | 2.890 | 2.890 | 2.890 | 769 |
| 2025-03-13 | 2.820 | 2.835 | 2.790 | 2.825 | 2.825 | 491 |
| 2025-03-12 | 2.930 | 2.975 | 2.875 | 2.945 | 2.945 | 409 |
| 2025-03-11 | 2.900 | 2.950 | 2.900 | 2.940 | 2.940 | 704 |
| 2025-03-10 | 2.950 | 3.040 | 2.845 | 2.875 | 2.875 | 948 |
| 2025-03-07 | 3.005 | 3.200 | 3.005 | 3.090 | 3.090 | 3,467 |
| 2025-03-06 | 2.940 | 3.140 | 2.810 | 3.000 | 3.000 | 3,659 |
| 2025-03-05 | 2.635 | 2.900 | 2.635 | 2.890 | 2.890 | 7,263 |
| 2025-02-28 | 2.780 | 2.780 | 2.670 | 2.670 | 2.670 | 562 |
| 2025-02-27 | 2.940 | 2.940 | 2.820 | 2.820 | 2.820 | 510 |
| 2025-02-26 | 2.850 | 2.915 | 2.850 | 2.900 | 2.900 | 1,556 |
| 2025-02-25 | 2.900 | 2.930 | 2.850 | 2.930 | 2.930 | 4,899 |
| 2025-02-24 | 2.980 | 3.100 | 2.860 | 3.100 | 3.100 | 3,704 |
| 2025-02-21 | 3.090 | 3.090 | 2.970 | 2.970 | 2.970 | 1,074 |
| 2025-02-20 | 3.035 | 3.085 | 3.030 | 3.085 | 3.085 | 762 |
| 2025-02-19 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-02-18 | 3.070 | 3.120 | 3.020 | 3.060 | 3.060 | 1,339 |
| 2025-02-17 | 3.010 | 3.070 | 2.970 | 3.050 | 3.050 | 132 |
| 2025-02-14 | 3.190 | 3.190 | 3.040 | 3.040 | 3.040 | 865 |
| 2025-02-13 | 3.100 | 3.150 | 3.095 | 3.150 | 3.150 | 856 |
| 2025-02-12 | 2.995 | 3.080 | 2.990 | 3.050 | 3.050 | 1,872 |
| 2025-02-11 | 3.000 | 3.070 | 2.900 | 2.930 | 2.930 | 2,434 |
| 2025-02-10 | 3.130 | 3.130 | 3.010 | 3.015 | 3.015 | 6,257 |
| 2025-02-07 | 3.095 | 3.140 | 3.075 | 3.095 | 3.095 | 140 |
| 2025-02-06 | 3.270 | 3.270 | 3.060 | 3.080 | 3.080 | 711 |
| 2025-02-05 | 3.150 | 3.300 | 3.150 | 3.230 | 3.230 | 1,021 |
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.