Lithium Americas Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.400 | 2.430 | 2.300 | 2.310 | 2.310 | 9,460 |
| 2026-10-15 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 9,585 |
| 2026-10-14 | 2.310 | 2.310 | 2.180 | 2.190 | 2.190 | 16,561 |
| 2026-10-13 | 2.355 | 2.370 | 2.300 | 2.340 | 2.340 | 9,956 |
| 2026-10-09 | 2.435 | 2.500 | 2.420 | 2.470 | 2.470 | 1,428 |
| 2026-10-08 | 2.520 | 2.520 | 2.420 | 2.435 | 2.435 | 12,449 |
| 2026-10-07 | 2.600 | 2.600 | 2.520 | 2.530 | 2.530 | 22,087 |
| 2026-10-06 | 2.700 | 2.725 | 2.630 | 2.680 | 2.680 | 4,075 |
| 2026-10-05 | 2.615 | 2.715 | 2.615 | 2.680 | 2.680 | 5,266 |
| 2026-10-02 | 2.690 | 2.750 | 2.630 | 2.635 | 2.635 | 4,060 |
| 2026-10-01 | 2.750 | 2.760 | 2.640 | 2.700 | 2.700 | 22,657 |
| 2026-09-30 | 2.790 | 2.845 | 2.770 | 2.775 | 2.775 | 3,094 |
| 2026-09-29 | 2.865 | 2.865 | 2.740 | 2.770 | 2.770 | 14,994 |
| 2026-09-28 | 2.870 | 2.870 | 2.800 | 2.830 | 2.830 | 29,249 |
| 2026-09-25 | 3.005 | 3.030 | 2.890 | 2.920 | 2.920 | 8,513 |
| 2026-09-24 | 3.085 | 3.085 | 2.900 | 2.970 | 2.970 | 5,623 |
| 2026-09-23 | 3.025 | 3.065 | 3.010 | 3.060 | 3.060 | 2,029 |
| 2026-09-22 | 3.125 | 3.155 | 3.025 | 3.155 | 3.155 | 6,333 |
| 2026-09-21 | 2.960 | 3.195 | 2.960 | 3.110 | 3.110 | 11,642 |
| 2026-09-18 | 3.150 | 3.150 | 2.925 | 2.985 | 2.985 | 4,896 |
| 2026-09-17 | 2.940 | 3.055 | 2.940 | 3.025 | 3.025 | 9,082 |
| 2026-09-16 | 2.930 | 2.940 | 2.850 | 2.880 | 2.880 | 31,764 |
| 2026-09-15 | 2.980 | 3.110 | 2.895 | 2.930 | 2.930 | 24,626 |
| 2026-09-14 | 3.050 | 3.065 | 2.900 | 3.020 | 3.020 | 13,647 |
| 2026-09-11 | 3.145 | 3.185 | 3.040 | 3.050 | 3.050 | 16,400 |
| 2026-09-10 | 3.290 | 3.325 | 3.120 | 3.160 | 3.160 | 5,335 |
| 2026-09-09 | 3.290 | 3.400 | 3.265 | 3.340 | 3.340 | 12,914 |
| 2026-09-08 | 3.180 | 3.285 | 3.140 | 3.165 | 3.165 | 11,023 |
| 2026-09-07 | 3.195 | 3.275 | 3.130 | 3.180 | 3.180 | 370 |
| 2026-09-04 | 3.060 | 3.150 | 3.060 | 3.140 | 3.140 | 2,548 |
| 2026-09-03 | 3.140 | 3.140 | 3.085 | 3.115 | 3.115 | 5,339 |
| 2026-09-02 | 3.140 | 3.150 | 3.060 | 3.115 | 3.115 | 7,845 |
| 2026-09-01 | 3.230 | 3.230 | 3.040 | 3.095 | 3.095 | 9,160 |
| 2026-08-31 | 3.255 | 3.285 | 3.140 | 3.225 | 3.225 | 6,539 |
| 2026-08-28 | 3.310 | 3.310 | 3.190 | 3.235 | 3.235 | 2,186 |
| 2026-08-27 | 3.370 | 3.370 | 3.275 | 3.320 | 3.320 | 2,732 |
| 2026-08-26 | 3.475 | 3.475 | 3.305 | 3.360 | 3.360 | 2,581 |
| 2026-08-25 | 3.265 | 3.430 | 3.265 | 3.425 | 3.425 | 6,078 |
| 2026-08-24 | 3.215 | 3.260 | 3.160 | 3.230 | 3.230 | 4,076 |
| 2026-08-21 | 3.140 | 3.360 | 3.140 | 3.275 | 3.275 | 7,742 |
| 2026-08-20 | 3.110 | 3.150 | 3.010 | 3.090 | 3.090 | 23,217 |
| 2026-08-19 | 3.105 | 3.250 | 3.040 | 3.220 | 3.220 | 11,293 |
| 2026-08-18 | 3.350 | 3.350 | 3.080 | 3.100 | 3.100 | 28,587 |
| 2026-08-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-08-14 | 3.550 | 3.705 | 3.475 | 3.520 | 3.520 | 4,620 |
| 2026-08-13 | 3.590 | 3.610 | 3.420 | 3.515 | 3.515 | 7,549 |
| 2026-08-12 | 3.455 | 3.535 | 3.370 | 3.410 | 3.410 | 3,270 |
| 2026-08-11 | 3.390 | 3.420 | 3.335 | 3.370 | 3.370 | 3,544 |
| 2026-08-10 | 3.380 | 3.510 | 3.310 | 3.390 | 3.390 | 8,225 |
| 2026-08-07 | 3.270 | 3.365 | 3.265 | 3.300 | 3.300 | 12,173 |
| 2026-08-06 | 3.295 | 3.295 | 3.100 | 3.110 | 3.110 | 4,755 |
| 2026-08-05 | 3.160 | 3.310 | 3.160 | 3.290 | 3.290 | 1,676 |
| 2026-08-04 | 3.200 | 3.270 | 3.160 | 3.220 | 3.220 | 8,221 |
| 2026-08-03 | 3.000 | 3.165 | 2.965 | 3.150 | 3.150 | 4,561 |
| 2026-07-31 | 2.965 | 3.030 | 2.935 | 3.000 | 3.000 | 3,564 |
| 2026-07-30 | 2.890 | 3.100 | 2.890 | 3.075 | 3.075 | 3,570 |
| 2026-07-29 | 2.875 | 2.910 | 2.800 | 2.840 | 2.840 | 9,118 |
| 2026-07-28 | 2.970 | 3.010 | 2.825 | 2.910 | 2.910 | 9,049 |
| 2026-07-27 | 3.030 | 3.110 | 2.900 | 3.110 | 3.110 | 2,816 |
| 2026-07-24 | 3.000 | 3.045 | 2.960 | 2.970 | 2.970 | 15,194 |
Page 1 of 2 · 64 trading daysOlder →
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.