Lithium Americas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 3.740 | 3.760 | 3.635 | 3.730 | 3.730 | 243,797 |
| 2024-08-23 | 3.660 | 3.835 | 3.635 | 3.680 | 3.680 | 517,291 |
| 2024-08-22 | 3.800 | 3.860 | 3.580 | 3.620 | 3.620 | 427,815 |
| 2024-08-21 | 3.470 | 3.830 | 3.460 | 3.820 | 3.820 | 979,935 |
| 2024-08-20 | 3.590 | 3.670 | 3.380 | 3.450 | 3.450 | 352,524 |
| 2024-08-19 | 3.540 | 3.665 | 3.520 | 3.560 | 3.560 | 585,026 |
| 2024-08-16 | 3.230 | 3.550 | 3.230 | 3.500 | 3.500 | 496,076 |
| 2024-08-15 | 3.060 | 3.320 | 3.060 | 3.300 | 3.300 | 516,618 |
| 2024-08-14 | 3.190 | 3.190 | 3.000 | 3.040 | 3.040 | 378,908 |
| 2024-08-13 | 2.940 | 3.210 | 2.940 | 3.180 | 3.180 | 651,039 |
| 2024-08-12 | 3.040 | 3.045 | 2.930 | 2.930 | 2.930 | 502,240 |
| 2024-08-09 | 3.150 | 3.160 | 3.010 | 3.020 | 3.020 | 340,477 |
| 2024-08-08 | 3.090 | 3.175 | 3.070 | 3.130 | 3.130 | 424,126 |
| 2024-08-07 | 3.250 | 3.270 | 3.050 | 3.090 | 3.090 | 507,229 |
| 2024-08-06 | 3.190 | 3.220 | 3.070 | 3.170 | 3.170 | 507,443 |
| 2024-08-02 | 3.500 | 3.510 | 3.310 | 3.350 | 3.350 | 553,559 |
| 2024-08-01 | 3.740 | 3.815 | 3.520 | 3.560 | 3.560 | 486,621 |
| 2024-07-31 | 3.620 | 3.840 | 3.620 | 3.740 | 3.740 | 1,803,321 |
| 2024-07-30 | 3.710 | 3.790 | 3.570 | 3.610 | 3.610 | 433,221 |
| 2024-07-29 | 3.880 | 3.890 | 3.640 | 3.730 | 3.730 | 587,544 |
| 2024-07-26 | 3.840 | 3.910 | 3.760 | 3.890 | 3.890 | 454,852 |
| 2024-07-25 | 3.640 | 3.820 | 3.560 | 3.760 | 3.760 | 465,895 |
| 2024-07-24 | 3.810 | 3.910 | 3.660 | 3.680 | 3.680 | 410,594 |
| 2024-07-23 | 3.860 | 3.900 | 3.780 | 3.900 | 3.900 | 359,488 |
| 2024-07-22 | 3.940 | 4.020 | 3.690 | 3.900 | 3.900 | 556,318 |
| 2024-07-19 | 3.930 | 3.960 | 3.805 | 3.890 | 3.890 | 392,420 |
| 2024-07-18 | 4.140 | 4.180 | 3.870 | 3.930 | 3.930 | 827,767 |
| 2024-07-17 | 4.350 | 4.410 | 4.060 | 4.150 | 4.150 | 829,143 |
| 2024-07-16 | 4.030 | 4.470 | 4.000 | 4.370 | 4.370 | 1,125,749 |
| 2024-07-15 | 3.760 | 4.050 | 3.660 | 3.940 | 3.940 | 657,896 |
| 2024-07-12 | 3.700 | 3.800 | 3.660 | 3.760 | 3.760 | 739,681 |
| 2024-07-11 | 3.580 | 3.680 | 3.530 | 3.680 | 3.680 | 605,056 |
| 2024-07-10 | 3.480 | 3.540 | 3.450 | 3.500 | 3.500 | 535,099 |
| 2024-07-09 | 3.570 | 3.570 | 3.410 | 3.450 | 3.450 | 578,225 |
| 2024-07-08 | 3.620 | 3.700 | 3.580 | 3.590 | 3.590 | 347,885 |
| 2024-07-05 | 3.700 | 3.720 | 3.570 | 3.620 | 3.620 | 376,407 |
| 2024-07-04 | 3.640 | 3.680 | 3.575 | 3.680 | 3.680 | 100,809 |
| 2024-07-03 | 3.470 | 3.710 | 3.470 | 3.630 | 3.630 | 628,057 |
| 2024-07-02 | 3.660 | 3.710 | 3.430 | 3.450 | 3.450 | 744,854 |
| 2024-06-28 | 3.850 | 3.870 | 3.640 | 3.640 | 3.640 | 510,888 |
| 2024-06-27 | 3.700 | 3.855 | 3.600 | 3.810 | 3.810 | 594,975 |
| 2024-06-26 | 3.620 | 3.760 | 3.590 | 3.730 | 3.730 | 750,995 |
| 2024-06-25 | 3.760 | 3.760 | 3.560 | 3.580 | 3.580 | 738,533 |
| 2024-06-24 | 3.890 | 3.930 | 3.750 | 3.770 | 3.770 | 455,935 |
| 2024-06-21 | 3.890 | 4.010 | 3.795 | 3.900 | 3.900 | 4,578,628 |
| 2024-06-20 | 3.880 | 3.955 | 3.720 | 3.890 | 3.890 | 696,893 |
| 2024-06-19 | 3.900 | 3.940 | 3.810 | 3.940 | 3.940 | 395,019 |
| 2024-06-18 | 3.830 | 3.890 | 3.770 | 3.870 | 3.870 | 537,616 |
| 2024-06-17 | 3.830 | 3.880 | 3.765 | 3.830 | 3.830 | 676,922 |
| 2024-06-14 | 4.000 | 4.010 | 3.800 | 3.830 | 3.830 | 760,402 |
| 2024-06-13 | 4.100 | 4.110 | 3.990 | 4.020 | 4.020 | 388,007 |
| 2024-06-12 | 4.170 | 4.270 | 4.080 | 4.080 | 4.080 | 722,277 |
| 2024-06-11 | 4.160 | 4.180 | 4.010 | 4.100 | 4.100 | 582,952 |
| 2024-06-10 | 4.170 | 4.250 | 4.115 | 4.200 | 4.200 | 522,391 |
| 2024-06-07 | 4.120 | 4.240 | 4.100 | 4.160 | 4.160 | 689,830 |
| 2024-06-06 | 4.300 | 4.330 | 4.190 | 4.240 | 4.240 | 585,108 |
| 2024-06-05 | 4.330 | 4.430 | 4.270 | 4.330 | 4.330 | 600,577 |
| 2024-06-04 | 4.450 | 4.450 | 4.310 | 4.330 | 4.330 | 680,873 |
| 2024-06-03 | 4.640 | 4.690 | 4.440 | 4.490 | 4.490 | 721,802 |
| 2024-05-31 | 4.610 | 4.700 | 4.515 | 4.640 | 4.640 | 928,457 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-04 | 14.1200 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.