Lithium Americas Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 2.970 | 3.130 | 2.970 | 3.110 | 3.110 | 1,390 |
| 2025-02-03 | 2.870 | 3.000 | 2.870 | 3.000 | 3.000 | 2,264 |
| 2025-01-31 | 3.045 | 3.210 | 3.030 | 3.030 | 3.030 | 2,190 |
| 2025-01-30 | 3.100 | 3.130 | 3.050 | 3.060 | 3.060 | 109 |
| 2025-01-29 | 3.050 | 3.070 | 2.990 | 3.000 | 3.000 | 1,984 |
| 2025-01-28 | 3.150 | 3.150 | 3.020 | 3.125 | 3.125 | 2,139 |
| 2025-01-27 | 3.095 | 3.215 | 3.050 | 3.130 | 3.130 | 2,013 |
| 2025-01-24 | 3.390 | 3.390 | 3.235 | 3.235 | 3.235 | 606 |
| 2025-01-23 | 3.160 | 3.275 | 3.150 | 3.235 | 3.235 | 764 |
| 2025-01-22 | 3.300 | 3.380 | 3.220 | 3.310 | 3.310 | 508 |
| 2025-01-21 | 3.600 | 3.600 | 3.190 | 3.270 | 3.270 | 9,116 |
| 2025-01-20 | 3.675 | 3.675 | 3.530 | 3.620 | 3.620 | 924 |
| 2025-01-17 | 3.575 | 3.650 | 3.505 | 3.510 | 3.510 | 988 |
| 2025-01-16 | 3.500 | 3.545 | 3.435 | 3.540 | 3.540 | 507 |
| 2025-01-15 | 3.310 | 3.485 | 3.310 | 3.485 | 3.485 | 474 |
| 2025-01-14 | 3.380 | 3.430 | 3.235 | 3.330 | 3.330 | 792 |
| 2025-01-13 | 3.200 | 3.370 | 3.140 | 3.250 | 3.250 | 4,308 |
| 2025-01-10 | 3.360 | 3.400 | 3.160 | 3.300 | 3.300 | 2,823 |
| 2025-01-09 | 3.340 | 3.600 | 3.340 | 3.595 | 3.595 | 817 |
| 2025-01-08 | 3.400 | 3.550 | 3.380 | 3.475 | 3.475 | 518 |
| 2025-01-07 | 3.520 | 3.680 | 3.465 | 3.655 | 3.655 | 2,592 |
| 2025-01-06 | 3.300 | 3.590 | 3.300 | 3.480 | 3.480 | 3,427 |
| 2025-01-03 | 3.085 | 3.390 | 3.085 | 3.250 | 3.250 | 843 |
| 2025-01-02 | 3.085 | 3.210 | 3.040 | 3.095 | 3.095 | 2,983 |
| 2024-12-30 | 3.150 | 3.150 | 2.970 | 3.100 | 3.100 | 1,722 |
| 2024-12-27 | 3.250 | 3.305 | 3.110 | 3.120 | 3.120 | 8,092 |
| 2024-12-26 | 3.200 | 3.260 | 3.160 | 3.240 | 3.240 | 1,542 |
| 2024-12-24 | 3.360 | 3.360 | 3.210 | 3.240 | 3.240 | 487 |
| 2024-12-23 | 3.100 | 3.290 | 3.100 | 3.280 | 3.280 | 436 |
| 2024-12-20 | 3.060 | 3.180 | 3.000 | 3.180 | 3.180 | 971 |
| 2024-12-19 | 3.140 | 3.140 | 3.000 | 3.120 | 3.120 | 4,255 |
| 2024-12-18 | 3.235 | 3.260 | 3.140 | 3.140 | 3.140 | 1,095 |
| 2024-12-17 | 3.320 | 3.320 | 3.205 | 3.235 | 3.235 | 1,148 |
| 2024-12-16 | 3.420 | 3.490 | 3.350 | 3.405 | 3.405 | 1,297 |
| 2024-12-13 | 3.550 | 3.550 | 3.350 | 3.500 | 3.500 | 758 |
| 2024-12-12 | 3.495 | 3.630 | 3.400 | 3.460 | 3.460 | 2,033 |
| 2024-12-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-12-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-12-09 | 3.500 | 3.900 | 3.480 | 3.700 | 3.700 | 0 |
← NewerPage 8 of 8 · 459 trading days
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.