Lithium Americas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6.850 | 6.880 | 6.470 | 6.720 | 6.720 | 2,118,213 |
| 2026-04-27 | 6.340 | 7.220 | 6.280 | 7.150 | 7.150 | 3,085,839 |
| 2026-04-24 | 6.580 | 6.610 | 6.315 | 6.350 | 6.350 | 1,045,862 |
| 2026-04-23 | 6.720 | 6.770 | 6.240 | 6.460 | 6.460 | 1,589,373 |
| 2026-04-22 | 6.660 | 6.840 | 6.650 | 6.820 | 6.820 | 1,494,362 |
| 2026-04-21 | 6.760 | 6.840 | 6.470 | 6.480 | 6.480 | 1,546,995 |
| 2026-04-20 | 6.570 | 7.050 | 6.560 | 6.790 | 6.790 | 1,165,569 |
| 2026-04-17 | 6.870 | 6.870 | 6.620 | 6.630 | 6.630 | 1,291,085 |
| 2026-04-16 | 6.370 | 6.690 | 6.230 | 6.680 | 6.680 | 1,532,450 |
| 2026-04-15 | 6.110 | 6.320 | 6.110 | 6.290 | 6.290 | 952,385 |
| 2026-04-14 | 6.140 | 6.180 | 6.050 | 6.110 | 6.110 | 912,408 |
| 2026-04-13 | 5.590 | 6.130 | 5.540 | 6.040 | 6.040 | 1,816,425 |
| 2026-04-10 | 5.710 | 5.880 | 5.600 | 5.630 | 5.630 | 867,472 |
| 2026-04-09 | 5.690 | 5.810 | 5.630 | 5.650 | 5.650 | 737,240 |
| 2026-04-08 | 5.820 | 5.910 | 5.650 | 5.780 | 5.780 | 1,239,705 |
| 2026-04-07 | 5.550 | 5.620 | 5.420 | 5.540 | 5.540 | 845,549 |
| 2026-04-06 | 5.640 | 5.690 | 5.560 | 5.630 | 5.630 | 662,343 |
| 2026-04-02 | 5.310 | 5.730 | 5.300 | 5.620 | 5.620 | 863,487 |
| 2026-04-01 | 5.660 | 5.690 | 5.470 | 5.520 | 5.520 | 1,082,883 |
| 2026-03-31 | 5.400 | 5.600 | 5.350 | 5.530 | 5.530 | 1,041,008 |
| 2026-03-30 | 5.580 | 5.730 | 5.230 | 5.300 | 5.300 | 1,017,284 |
| 2026-03-27 | 5.360 | 5.530 | 5.340 | 5.440 | 5.440 | 893,841 |
| 2026-03-26 | 5.470 | 5.575 | 5.350 | 5.380 | 5.380 | 782,385 |
| 2026-03-25 | 5.770 | 5.790 | 5.560 | 5.610 | 5.610 | 1,142,367 |
| 2026-03-24 | 5.270 | 5.590 | 5.270 | 5.540 | 5.540 | 818,131 |
| 2026-03-23 | 5.220 | 5.465 | 5.105 | 5.400 | 5.400 | 1,499,945 |
| 2026-03-20 | 5.450 | 5.500 | 5.030 | 5.110 | 5.110 | 1,747,592 |
| 2026-03-19 | 5.600 | 5.620 | 5.175 | 5.530 | 5.530 | 2,320,607 |
| 2026-03-18 | 6.040 | 6.070 | 5.865 | 5.870 | 5.870 | 1,593,461 |
| 2026-03-17 | 6.060 | 6.230 | 6.030 | 6.140 | 6.140 | 1,039,738 |
| 2026-03-16 | 6.110 | 6.200 | 5.870 | 6.030 | 6.030 | 1,160,941 |
| 2026-03-13 | 6.250 | 6.350 | 5.960 | 6.040 | 6.040 | 1,293,436 |
| 2026-03-12 | 6.270 | 6.300 | 6.040 | 6.210 | 6.210 | 1,166,719 |
| 2026-03-11 | 6.280 | 6.405 | 6.190 | 6.340 | 6.340 | 893,800 |
| 2026-03-10 | 6.380 | 6.520 | 6.260 | 6.360 | 6.360 | 1,150,770 |
| 2026-03-09 | 6.040 | 6.320 | 5.840 | 6.300 | 6.300 | 1,605,825 |
| 2026-03-06 | 6.150 | 6.350 | 6.090 | 6.190 | 6.190 | 1,270,228 |
| 2026-03-05 | 6.430 | 6.470 | 6.130 | 6.280 | 6.280 | 1,598,776 |
| 2026-03-04 | 6.620 | 6.660 | 6.410 | 6.560 | 6.560 | 1,237,698 |
| 2026-03-03 | 6.680 | 6.690 | 6.290 | 6.500 | 6.500 | 1,620,144 |
| 2026-03-02 | 6.630 | 7.000 | 6.580 | 6.990 | 6.990 | 1,119,188 |
| 2026-02-27 | 6.960 | 6.960 | 6.620 | 6.900 | 6.900 | 1,843,757 |
| 2026-02-26 | 6.920 | 7.090 | 6.760 | 7.060 | 7.060 | 1,307,739 |
| 2026-02-25 | 7.250 | 7.350 | 6.970 | 6.970 | 6.970 | 1,919,755 |
| 2026-02-24 | 6.320 | 6.900 | 6.250 | 6.880 | 6.880 | 2,319,868 |
| 2026-02-23 | 6.160 | 6.280 | 6.050 | 6.260 | 6.260 | 1,299,458 |
| 2026-02-20 | 6.300 | 6.410 | 6.090 | 6.210 | 6.210 | 1,138,698 |
| 2026-02-19 | 6.170 | 6.375 | 6.010 | 6.330 | 6.330 | 1,575,495 |
| 2026-02-18 | 6.300 | 6.310 | 6.150 | 6.230 | 6.230 | 1,148,122 |
| 2026-02-17 | 6.170 | 6.275 | 5.970 | 6.200 | 6.200 | 1,037,513 |
| 2026-02-13 | 6.180 | 6.410 | 6.060 | 6.320 | 6.320 | 1,167,519 |
| 2026-02-12 | 6.440 | 6.440 | 6.070 | 6.180 | 6.180 | 1,165,065 |
| 2026-02-11 | 6.580 | 6.695 | 6.270 | 6.450 | 6.450 | 1,185,394 |
| 2026-02-10 | 6.540 | 6.620 | 6.390 | 6.430 | 6.430 | 1,088,377 |
| 2026-02-09 | 6.290 | 6.570 | 6.230 | 6.570 | 6.570 | 1,369,910 |
| 2026-02-06 | 6.180 | 6.410 | 6.160 | 6.370 | 6.370 | 1,233,897 |
| 2026-02-05 | 6.370 | 6.440 | 6.020 | 6.050 | 6.050 | 1,760,917 |
| 2026-02-04 | 7.130 | 7.140 | 6.380 | 6.610 | 6.610 | 2,146,591 |
| 2026-02-03 | 6.760 | 7.040 | 6.590 | 7.030 | 7.030 | 2,235,121 |
| 2026-02-02 | 6.630 | 6.980 | 6.460 | 6.480 | 6.480 | 1,901,992 |
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.