Lithium Americas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.920 | 4.920 | 4.520 | 4.580 | 4.580 | 1,595,207 |
| 2024-05-28 | 5.230 | 5.330 | 4.930 | 4.950 | 4.950 | 1,325,894 |
| 2024-05-27 | 5.290 | 5.400 | 5.210 | 5.260 | 5.260 | 232,699 |
| 2024-05-24 | 5.230 | 5.340 | 5.200 | 5.330 | 5.330 | 422,191 |
| 2024-05-23 | 5.540 | 5.540 | 5.050 | 5.210 | 5.210 | 1,331,201 |
| 2024-05-22 | 5.760 | 5.780 | 5.530 | 5.550 | 5.550 | 784,550 |
| 2024-05-21 | 6.000 | 6.030 | 5.780 | 5.800 | 5.800 | 1,247,389 |
| 2024-05-17 | 5.990 | 6.150 | 5.970 | 6.080 | 6.080 | 4,992,521 |
| 2024-05-16 | 6.000 | 6.080 | 5.950 | 6.030 | 6.030 | 502,880 |
| 2024-05-15 | 6.310 | 6.350 | 5.950 | 5.990 | 5.990 | 1,308,509 |
| 2024-05-14 | 6.080 | 6.290 | 6.080 | 6.250 | 6.250 | 1,127,114 |
| 2024-05-13 | 6.040 | 6.340 | 6.020 | 6.030 | 6.030 | 1,222,915 |
| 2024-05-10 | 6.130 | 6.180 | 5.960 | 5.960 | 5.960 | 618,247 |
| 2024-05-09 | 5.940 | 6.160 | 5.940 | 6.070 | 6.070 | 675,722 |
| 2024-05-08 | 6.130 | 6.140 | 5.940 | 5.950 | 5.950 | 1,135,578 |
| 2024-05-07 | 6.090 | 6.270 | 6.030 | 6.240 | 6.240 | 1,012,361 |
| 2024-05-06 | 6.070 | 6.300 | 6.000 | 6.080 | 6.080 | 645,598 |
| 2024-05-03 | 6.180 | 6.300 | 6.085 | 6.110 | 6.110 | 357,374 |
| 2024-05-02 | 6.010 | 6.200 | 5.900 | 6.150 | 6.150 | 469,998 |
| 2024-05-01 | 6.050 | 6.190 | 5.870 | 6.010 | 6.010 | 726,131 |
| 2024-04-30 | 6.180 | 6.230 | 6.040 | 6.100 | 6.100 | 754,935 |
| 2024-04-29 | 6.400 | 6.430 | 6.140 | 6.260 | 6.260 | 749,327 |
| 2024-04-26 | 6.040 | 6.420 | 6.010 | 6.330 | 6.330 | 731,584 |
| 2024-04-25 | 6.050 | 6.140 | 6.010 | 6.050 | 6.050 | 1,657,951 |
| 2024-04-24 | 6.430 | 6.520 | 6.080 | 6.130 | 6.130 | 965,262 |
| 2024-04-23 | 6.500 | 6.550 | 6.380 | 6.410 | 6.410 | 1,187,041 |
| 2024-04-22 | 6.430 | 6.710 | 6.380 | 6.520 | 6.520 | 1,434,132 |
| 2024-04-19 | 6.480 | 6.740 | 6.410 | 6.480 | 6.480 | 1,088,998 |
| 2024-04-18 | 6.700 | 6.740 | 6.400 | 6.410 | 6.410 | 2,948,980 |
| 2024-04-17 | 8.990 | 9.400 | 8.990 | 9.160 | 9.160 | 303,283 |
| 2024-04-16 | 9.160 | 9.250 | 8.810 | 8.950 | 8.950 | 570,850 |
| 2024-04-15 | 9.750 | 10.150 | 9.210 | 9.350 | 9.350 | 537,786 |
| 2024-04-12 | 10.040 | 10.590 | 9.720 | 9.740 | 9.740 | 542,153 |
| 2024-04-11 | 9.800 | 10.070 | 9.660 | 10.010 | 10.010 | 574,369 |
| 2024-04-10 | 9.280 | 9.870 | 9.190 | 9.820 | 9.820 | 602,597 |
| 2024-04-09 | 9.130 | 9.450 | 9.060 | 9.420 | 9.420 | 439,363 |
| 2024-04-08 | 9.220 | 9.460 | 9.020 | 9.090 | 9.090 | 336,265 |
| 2024-04-05 | 9.060 | 9.550 | 8.900 | 9.260 | 9.260 | 474,714 |
| 2024-04-04 | 9.630 | 9.900 | 9.110 | 9.130 | 9.130 | 627,341 |
| 2024-04-03 | 9.330 | 9.660 | 9.230 | 9.600 | 9.600 | 563,535 |
| 2024-04-02 | 9.280 | 9.600 | 9.060 | 9.560 | 9.560 | 472,240 |
| 2024-04-01 | 9.180 | 9.840 | 9.180 | 9.540 | 9.540 | 568,444 |
| 2024-03-28 | 9.150 | 9.250 | 8.940 | 9.100 | 9.100 | 399,625 |
| 2024-03-27 | 9.030 | 9.280 | 8.840 | 9.130 | 9.130 | 344,250 |
| 2024-03-26 | 9.370 | 9.400 | 8.740 | 8.970 | 8.970 | 952,249 |
| 2024-03-25 | 9.590 | 10.050 | 9.300 | 9.300 | 9.300 | 1,047,827 |
| 2024-03-22 | 8.700 | 9.690 | 8.600 | 9.440 | 9.440 | 1,053,694 |
| 2024-03-21 | 8.290 | 8.840 | 8.100 | 8.680 | 8.680 | 867,461 |
| 2024-03-20 | 7.600 | 8.190 | 7.380 | 8.090 | 8.090 | 949,788 |
| 2024-03-19 | 7.600 | 7.780 | 7.380 | 7.520 | 7.520 | 522,096 |
| 2024-03-18 | 8.820 | 8.870 | 7.670 | 7.730 | 7.730 | 1,346,310 |
| 2024-03-15 | 8.490 | 9.150 | 8.240 | 8.770 | 8.770 | 4,244,051 |
| 2024-03-14 | 9.220 | 10.300 | 8.000 | 8.130 | 8.130 | 1,849,244 |
| 2024-03-13 | 7.520 | 7.780 | 7.380 | 7.700 | 7.700 | 821,010 |
| 2024-03-12 | 7.810 | 7.980 | 7.440 | 7.570 | 7.570 | 478,848 |
| 2024-03-11 | 7.140 | 7.990 | 7.140 | 7.870 | 7.870 | 902,568 |
| 2024-03-08 | 7.220 | 7.490 | 7.135 | 7.180 | 7.180 | 377,058 |
| 2024-03-07 | 7.370 | 7.530 | 7.130 | 7.200 | 7.200 | 411,646 |
| 2024-03-06 | 6.840 | 7.310 | 6.770 | 7.250 | 7.250 | 528,497 |
| 2024-03-05 | 6.990 | 7.020 | 6.650 | 6.730 | 6.730 | 568,107 |
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.