Lithium Americas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.310 | 4.400 | 4.220 | 4.220 | 4.220 | 827,912 |
| 2026-07-21 | 4.170 | 4.310 | 4.110 | 4.310 | 4.310 | 709,991 |
| 2026-07-20 | 4.150 | 4.150 | 4.015 | 4.100 | 4.100 | 698,702 |
| 2026-07-17 | 4.100 | 4.250 | 4.010 | 4.150 | 4.150 | 876,036 |
| 2026-07-16 | 4.290 | 4.290 | 4.080 | 4.130 | 4.130 | 1,017,903 |
| 2026-07-15 | 4.480 | 4.530 | 4.270 | 4.360 | 4.360 | 875,727 |
| 2026-07-14 | 4.500 | 4.600 | 4.390 | 4.430 | 4.430 | 1,105,534 |
| 2026-07-13 | 4.670 | 4.685 | 4.420 | 4.470 | 4.470 | 1,304,717 |
| 2026-07-10 | 5.090 | 5.090 | 4.690 | 4.700 | 4.700 | 1,722,748 |
| 2026-07-09 | 5.100 | 5.120 | 5.020 | 5.060 | 5.060 | 814,906 |
| 2026-07-08 | 5.060 | 5.180 | 4.975 | 5.080 | 5.080 | 965,701 |
| 2026-07-07 | 5.370 | 5.380 | 5.050 | 5.150 | 5.150 | 1,261,276 |
| 2026-07-06 | 5.440 | 5.490 | 5.360 | 5.410 | 5.410 | 707,307 |
| 2026-07-03 | 5.400 | 5.470 | 5.380 | 5.420 | 5.420 | 357,931 |
| 2026-07-02 | 5.550 | 5.710 | 5.260 | 5.340 | 5.340 | 1,170,115 |
| 2026-06-30 | 5.480 | 5.540 | 5.400 | 5.460 | 5.460 | 816,276 |
| 2026-06-29 | 5.430 | 5.440 | 5.215 | 5.360 | 5.360 | 754,575 |
| 2026-06-26 | 5.380 | 5.480 | 5.350 | 5.390 | 5.390 | 1,242,890 |
| 2026-06-25 | 5.660 | 5.680 | 5.390 | 5.470 | 5.470 | 944,331 |
| 2026-06-24 | 5.780 | 5.780 | 5.550 | 5.610 | 5.610 | 1,560,554 |
| 2026-06-23 | 5.930 | 6.160 | 5.830 | 5.880 | 5.880 | 1,734,872 |
| 2026-06-22 | 6.110 | 6.225 | 6.040 | 6.110 | 6.110 | 1,453,864 |
| 2026-06-19 | 6.150 | 6.180 | 6.110 | 6.140 | 6.140 | 1,559,315 |
| 2026-06-18 | 6.260 | 6.300 | 6.070 | 6.190 | 6.190 | 1,169,674 |
| 2026-06-17 | 6.240 | 6.590 | 6.220 | 6.230 | 6.230 | 1,480,686 |
| 2026-06-16 | 6.410 | 6.490 | 6.220 | 6.260 | 6.260 | 1,058,382 |
| 2026-06-15 | 6.640 | 6.660 | 6.420 | 6.430 | 6.430 | 1,416,273 |
| 2026-06-12 | 6.200 | 6.390 | 6.130 | 6.350 | 6.350 | 1,344,093 |
| 2026-06-11 | 5.840 | 6.170 | 5.790 | 6.150 | 6.150 | 1,344,930 |
| 2026-06-10 | 5.940 | 6.000 | 5.750 | 5.780 | 5.780 | 1,232,306 |
| 2026-06-09 | 6.430 | 6.440 | 5.845 | 6.060 | 6.060 | 2,531,800 |
| 2026-06-08 | 6.480 | 6.550 | 6.320 | 6.360 | 6.360 | 1,217,376 |
| 2026-06-05 | 6.940 | 6.940 | 6.270 | 6.320 | 6.320 | 2,499,532 |
| 2026-06-04 | 7.130 | 7.180 | 6.950 | 7.080 | 7.080 | 1,143,366 |
| 2026-06-03 | 7.700 | 7.700 | 7.190 | 7.250 | 7.250 | 1,722,624 |
| 2026-06-02 | 8.180 | 8.800 | 7.870 | 7.940 | 7.940 | 3,946,059 |
| 2026-06-01 | 7.120 | 7.645 | 7.000 | 7.620 | 7.620 | 1,471,365 |
| 2026-05-29 | 7.080 | 7.210 | 6.880 | 7.200 | 7.200 | 5,030,548 |
| 2026-05-28 | 6.900 | 7.260 | 6.880 | 7.130 | 7.130 | 1,326,910 |
| 2026-05-27 | 6.800 | 7.090 | 6.680 | 6.980 | 6.980 | 1,141,558 |
| 2026-05-26 | 6.850 | 6.990 | 6.670 | 6.900 | 6.900 | 1,093,844 |
| 2026-05-25 | 6.910 | 7.040 | 6.900 | 6.960 | 6.960 | 406,339 |
| 2026-05-22 | 6.980 | 7.180 | 6.750 | 6.770 | 6.770 | 1,721,914 |
| 2026-05-21 | 6.490 | 6.940 | 6.490 | 6.870 | 6.870 | 2,082,580 |
| 2026-05-20 | 6.600 | 6.600 | 6.335 | 6.510 | 6.510 | 1,334,584 |
| 2026-05-19 | 6.590 | 6.620 | 6.270 | 6.370 | 6.370 | 1,687,856 |
| 2026-05-15 | 6.930 | 7.150 | 6.750 | 6.910 | 6.910 | 7,239,020 |
| 2026-05-14 | 7.390 | 7.390 | 6.900 | 7.040 | 7.040 | 1,874,816 |
| 2026-05-13 | 7.600 | 7.720 | 7.295 | 7.480 | 7.480 | 1,255,920 |
| 2026-05-12 | 7.850 | 7.890 | 7.300 | 7.650 | 7.650 | 1,534,871 |
| 2026-05-11 | 7.630 | 8.060 | 7.390 | 7.890 | 7.890 | 1,369,692 |
| 2026-05-08 | 7.770 | 7.810 | 7.440 | 7.630 | 7.630 | 1,358,932 |
| 2026-05-07 | 8.210 | 8.240 | 7.680 | 7.710 | 7.710 | 1,666,406 |
| 2026-05-06 | 7.740 | 8.270 | 7.675 | 8.180 | 8.180 | 2,373,788 |
| 2026-05-05 | 7.630 | 7.690 | 7.350 | 7.500 | 7.500 | 1,368,921 |
| 2026-05-04 | 7.810 | 7.970 | 7.340 | 7.530 | 7.530 | 2,039,928 |
| 2026-05-01 | 7.690 | 7.830 | 7.450 | 7.740 | 7.740 | 1,820,564 |
| 2026-04-30 | 6.970 | 7.845 | 6.950 | 7.800 | 7.800 | 3,509,367 |
| 2026-04-29 | 6.780 | 6.820 | 6.430 | 6.770 | 6.770 | 1,338,643 |
| 2026-04-28 | 6.850 | 6.880 | 6.470 | 6.720 | 6.720 | 2,118,213 |
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.