Lithium Americas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 6.990 | 7.020 | 6.650 | 6.730 | 6.730 | 568,107 |
| 2024-03-04 | 7.670 | 7.680 | 7.270 | 7.360 | 7.360 | 690,285 |
| 2024-03-01 | 7.580 | 7.850 | 7.250 | 7.660 | 7.660 | 1,025,516 |
| 2024-02-29 | 6.680 | 7.460 | 6.640 | 7.460 | 7.460 | 1,265,671 |
| 2024-02-28 | 6.280 | 6.600 | 6.120 | 6.450 | 6.450 | 555,458 |
| 2024-02-27 | 5.980 | 6.265 | 5.980 | 6.200 | 6.200 | 523,853 |
| 2024-02-26 | 5.800 | 5.990 | 5.640 | 5.950 | 5.950 | 359,441 |
| 2024-02-23 | 5.730 | 5.865 | 5.530 | 5.800 | 5.800 | 407,049 |
| 2024-02-22 | 5.860 | 5.860 | 5.655 | 5.690 | 5.690 | 304,130 |
| 2024-02-21 | 5.810 | 5.930 | 5.710 | 5.840 | 5.840 | 301,730 |
| 2024-02-20 | 6.210 | 6.220 | 5.720 | 5.800 | 5.800 | 480,055 |
| 2024-02-16 | 6.060 | 6.370 | 6.040 | 6.190 | 6.190 | 490,737 |
| 2024-02-15 | 6.130 | 6.260 | 5.870 | 6.130 | 6.130 | 391,957 |
| 2024-02-14 | 5.780 | 6.120 | 5.710 | 6.080 | 6.080 | 527,816 |
| 2024-02-13 | 5.950 | 5.950 | 5.540 | 5.640 | 5.640 | 446,268 |
| 2024-02-12 | 5.700 | 6.160 | 5.680 | 6.060 | 6.060 | 699,820 |
| 2024-02-09 | 5.510 | 5.690 | 5.480 | 5.670 | 5.670 | 205,975 |
| 2024-02-08 | 5.480 | 5.640 | 5.330 | 5.540 | 5.540 | 228,652 |
| 2024-02-07 | 5.520 | 5.550 | 5.380 | 5.500 | 5.500 | 478,778 |
| 2024-02-06 | 5.200 | 5.560 | 5.190 | 5.480 | 5.480 | 498,389 |
| 2024-02-05 | 5.500 | 5.550 | 5.170 | 5.180 | 5.180 | 555,386 |
| 2024-02-02 | 5.710 | 5.710 | 5.540 | 5.630 | 5.630 | 368,001 |
| 2024-02-01 | 5.900 | 5.980 | 5.670 | 5.810 | 5.810 | 448,675 |
| 2024-01-31 | 6.030 | 6.120 | 5.860 | 5.860 | 5.860 | 1,437,667 |
| 2024-01-30 | 6.310 | 6.360 | 6.010 | 6.080 | 6.080 | 445,634 |
| 2024-01-29 | 6.210 | 6.330 | 5.990 | 6.330 | 6.330 | 414,692 |
| 2024-01-26 | 6.190 | 6.380 | 6.130 | 6.240 | 6.240 | 305,791 |
| 2024-01-25 | 6.450 | 6.450 | 6.140 | 6.210 | 6.210 | 491,687 |
| 2024-01-24 | 6.350 | 6.700 | 6.320 | 6.430 | 6.430 | 615,037 |
| 2024-01-23 | 6.360 | 6.540 | 6.130 | 6.160 | 6.160 | 348,275 |
| 2024-01-22 | 5.950 | 6.330 | 5.835 | 6.180 | 6.180 | 480,272 |
| 2024-01-19 | 6.520 | 6.520 | 5.750 | 6.100 | 6.100 | 877,786 |
| 2024-01-18 | 6.890 | 6.930 | 6.520 | 6.560 | 6.560 | 293,713 |
| 2024-01-17 | 6.910 | 6.910 | 6.690 | 6.820 | 6.820 | 359,820 |
| 2024-01-16 | 7.330 | 7.390 | 6.990 | 7.040 | 7.040 | 437,036 |
| 2024-01-15 | 7.360 | 7.360 | 7.190 | 7.290 | 7.290 | 126,988 |
| 2024-01-12 | 7.250 | 7.520 | 7.250 | 7.430 | 7.430 | 324,907 |
| 2024-01-11 | 7.810 | 7.810 | 7.200 | 7.210 | 7.210 | 720,920 |
| 2024-01-10 | 7.980 | 8.010 | 7.790 | 7.860 | 7.860 | 269,644 |
| 2024-01-09 | 8.100 | 8.170 | 7.980 | 8.000 | 8.000 | 235,350 |
| 2024-01-08 | 8.080 | 8.200 | 7.970 | 8.170 | 8.170 | 210,616 |
| 2024-01-05 | 8.090 | 8.160 | 7.980 | 8.120 | 8.120 | 276,448 |
| 2024-01-04 | 8.170 | 8.270 | 8.090 | 8.160 | 8.160 | 308,813 |
| 2024-01-03 | 8.270 | 8.300 | 8.090 | 8.240 | 8.240 | 420,499 |
| 2024-01-02 | 8.450 | 8.660 | 8.400 | 8.460 | 8.460 | 303,031 |
| 2023-12-29 | 8.620 | 8.670 | 8.380 | 8.500 | 8.500 | 268,294 |
| 2023-12-28 | 8.910 | 9.050 | 8.650 | 8.710 | 8.710 | 387,123 |
| 2023-12-27 | 8.930 | 9.170 | 8.780 | 8.970 | 8.970 | 397,055 |
| 2023-12-22 | 8.480 | 8.780 | 8.460 | 8.640 | 8.640 | 320,513 |
| 2023-12-21 | 8.390 | 8.790 | 8.380 | 8.610 | 8.610 | 426,921 |
| 2023-12-20 | 8.840 | 8.840 | 8.260 | 8.280 | 8.280 | 553,870 |
| 2023-12-19 | 8.800 | 9.020 | 8.800 | 8.950 | 8.950 | 377,466 |
| 2023-12-18 | 9.100 | 9.140 | 8.660 | 8.720 | 8.720 | 375,944 |
| 2023-12-15 | 8.900 | 9.520 | 8.900 | 9.010 | 9.010 | 602,999 |
| 2023-12-14 | 8.870 | 9.080 | 8.610 | 8.830 | 8.830 | 531,273 |
| 2023-12-13 | 7.910 | 8.680 | 7.900 | 8.650 | 8.650 | 543,544 |
| 2023-12-12 | 8.270 | 8.270 | 7.900 | 7.920 | 7.920 | 394,830 |
| 2023-12-11 | 8.900 | 8.900 | 8.200 | 8.230 | 8.230 | 693,931 |
| 2023-12-08 | 8.860 | 9.165 | 8.860 | 9.030 | 9.030 | 662,471 |
| 2023-12-07 | 8.720 | 8.900 | 8.540 | 8.700 | 8.700 | 282,033 |
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.