Lithium Americas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 8.500 | 9.010 | 8.470 | 8.720 | 8.720 | 439,369 |
| 2023-12-05 | 8.630 | 8.830 | 8.420 | 8.420 | 8.420 | 403,284 |
| 2023-12-04 | 8.730 | 8.830 | 8.620 | 8.730 | 8.730 | 311,309 |
| 2023-12-01 | 8.710 | 9.020 | 8.560 | 8.800 | 8.800 | 378,627 |
| 2023-11-30 | 9.010 | 9.020 | 8.680 | 8.730 | 8.730 | 599,218 |
| 2023-11-29 | 8.880 | 9.140 | 8.830 | 8.970 | 8.970 | 355,072 |
| 2023-11-28 | 9.000 | 9.200 | 8.740 | 8.870 | 8.870 | 390,770 |
| 2023-11-27 | 9.510 | 9.580 | 9.010 | 9.050 | 9.050 | 404,489 |
| 2023-11-24 | 9.480 | 9.810 | 9.480 | 9.580 | 9.580 | 172,184 |
| 2023-11-23 | 9.520 | 9.530 | 9.390 | 9.400 | 9.400 | 46,735 |
| 2023-11-22 | 9.670 | 9.770 | 9.370 | 9.530 | 9.530 | 203,315 |
| 2023-11-21 | 10.040 | 10.050 | 9.570 | 9.670 | 9.670 | 244,323 |
| 2023-11-20 | 9.910 | 10.220 | 9.900 | 9.970 | 9.970 | 269,120 |
| 2023-11-17 | 9.590 | 10.010 | 9.420 | 9.860 | 9.860 | 341,529 |
| 2023-11-16 | 10.380 | 10.400 | 9.520 | 9.560 | 9.560 | 427,922 |
| 2023-11-15 | 10.300 | 10.750 | 10.100 | 10.300 | 10.300 | 400,499 |
| 2023-11-14 | 10.100 | 10.360 | 9.950 | 10.230 | 10.230 | 313,317 |
| 2023-11-13 | 10.120 | 10.120 | 9.550 | 9.980 | 9.980 | 408,075 |
| 2023-11-10 | 9.790 | 10.210 | 9.670 | 10.210 | 10.210 | 377,363 |
| 2023-11-09 | 10.320 | 10.360 | 9.770 | 9.830 | 9.830 | 326,149 |
| 2023-11-08 | 10.040 | 10.390 | 9.910 | 10.320 | 10.320 | 459,484 |
| 2023-11-07 | 9.740 | 10.180 | 9.600 | 9.990 | 9.990 | 321,037 |
| 2023-11-06 | 10.210 | 10.330 | 9.680 | 9.810 | 9.810 | 258,479 |
| 2023-11-03 | 9.670 | 10.230 | 9.670 | 10.080 | 10.080 | 460,778 |
| 2023-11-02 | 9.100 | 9.680 | 9.100 | 9.640 | 9.640 | 537,517 |
| 2023-11-01 | 9.210 | 9.280 | 8.920 | 9.110 | 9.110 | 548,348 |
| 2023-10-31 | 9.200 | 9.560 | 9.100 | 9.310 | 9.310 | 1,288,888 |
| 2023-10-30 | 9.600 | 9.750 | 9.210 | 9.240 | 9.240 | 333,365 |
| 2023-10-27 | 9.480 | 9.910 | 9.450 | 9.510 | 9.510 | 479,933 |
| 2023-10-26 | 9.350 | 9.620 | 9.290 | 9.330 | 9.330 | 475,516 |
| 2023-10-25 | 9.270 | 9.770 | 9.240 | 9.430 | 9.430 | 457,341 |
| 2023-10-24 | 8.970 | 9.380 | 8.950 | 9.270 | 9.270 | 599,561 |
| 2023-10-23 | 9.310 | 9.350 | 8.650 | 8.970 | 8.970 | 713,497 |
| 2023-10-20 | 9.600 | 9.770 | 9.170 | 9.520 | 9.520 | 444,534 |
| 2023-10-19 | 11.020 | 11.060 | 9.630 | 9.740 | 9.740 | 497,800 |
| 2023-10-18 | 12.260 | 12.260 | 11.130 | 11.160 | 11.160 | 541,686 |
| 2023-10-17 | 12.260 | 12.710 | 12.190 | 12.400 | 12.400 | 323,778 |
| 2023-10-16 | 11.910 | 12.680 | 11.600 | 12.670 | 12.670 | 494,394 |
| 2023-10-13 | 13.080 | 13.100 | 11.720 | 11.810 | 11.810 | 795,738 |
| 2023-10-12 | 13.480 | 13.490 | 12.940 | 13.090 | 13.090 | 462,123 |
| 2023-10-11 | 14.460 | 14.460 | 13.070 | 13.380 | 13.380 | 646,962 |
| 2023-10-10 | 15.140 | 15.220 | 14.380 | 14.520 | 14.520 | 682,372 |
| 2023-10-06 | 14.880 | 16.070 | 14.500 | 15.660 | 15.660 | 1,103,479 |
| 2023-10-05 | 16.490 | 17.000 | 13.800 | 15.270 | 15.270 | 1,067,153 |
| 2023-10-04 | 14.120 | 16.510 | 13.900 | 16.010 | 16.010 | 482,035 |
← NewerPage 13 of 13 · 765 trading days
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.