Lithium Americas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7.040 | 7.140 | 6.600 | 6.620 | 6.620 | 2,813,506 |
| 2026-01-29 | 7.910 | 7.980 | 7.160 | 7.310 | 7.310 | 2,467,972 |
| 2026-01-28 | 8.610 | 8.680 | 7.960 | 8.130 | 8.130 | 2,374,667 |
| 2026-01-27 | 8.050 | 8.550 | 7.920 | 8.530 | 8.530 | 1,702,071 |
| 2026-01-26 | 9.280 | 9.470 | 8.100 | 8.200 | 8.200 | 2,292,776 |
| 2026-01-23 | 8.880 | 9.170 | 8.450 | 8.800 | 8.800 | 2,291,936 |
| 2026-01-22 | 7.990 | 8.570 | 7.930 | 8.420 | 8.420 | 2,507,734 |
| 2026-01-21 | 8.200 | 8.380 | 7.540 | 7.840 | 7.840 | 1,889,049 |
| 2026-01-20 | 8.170 | 8.390 | 7.810 | 7.990 | 7.990 | 1,504,479 |
| 2026-01-19 | 8.060 | 8.180 | 8.020 | 8.100 | 8.100 | 692,932 |
| 2026-01-16 | 8.030 | 8.330 | 7.560 | 8.300 | 8.300 | 2,114,910 |
| 2026-01-15 | 8.310 | 8.340 | 8.020 | 8.150 | 8.150 | 1,751,916 |
| 2026-01-14 | 8.060 | 8.550 | 7.810 | 8.420 | 8.420 | 1,804,243 |
| 2026-01-13 | 8.310 | 8.310 | 7.840 | 8.100 | 8.100 | 1,525,203 |
| 2026-01-12 | 7.810 | 8.290 | 7.630 | 7.990 | 7.990 | 2,052,366 |
| 2026-01-09 | 7.770 | 7.830 | 7.380 | 7.490 | 7.490 | 1,618,380 |
| 2026-01-08 | 7.670 | 7.810 | 7.470 | 7.650 | 7.650 | 1,035,926 |
| 2026-01-07 | 7.580 | 7.850 | 7.480 | 7.770 | 7.770 | 1,264,560 |
| 2026-01-06 | 7.260 | 7.640 | 7.230 | 7.550 | 7.550 | 1,875,019 |
| 2026-01-05 | 6.710 | 7.255 | 6.615 | 7.190 | 7.190 | 2,133,893 |
| 2026-01-02 | 6.090 | 6.560 | 6.060 | 6.550 | 6.550 | 1,624,053 |
| 2025-12-31 | 6.020 | 6.080 | 5.935 | 5.970 | 5.970 | 1,239,061 |
| 2025-12-30 | 6.220 | 6.260 | 6.020 | 6.040 | 6.040 | 1,022,358 |
| 2025-12-29 | 6.310 | 6.340 | 6.145 | 6.200 | 6.200 | 1,038,900 |
| 2025-12-24 | 6.570 | 6.630 | 6.410 | 6.610 | 6.610 | 526,235 |
| 2025-12-23 | 6.740 | 6.860 | 6.510 | 6.530 | 6.530 | 913,868 |
| 2025-12-22 | 6.700 | 7.000 | 6.640 | 6.740 | 6.740 | 1,308,947 |
| 2025-12-19 | 6.310 | 6.675 | 6.310 | 6.540 | 6.540 | 6,883,677 |
| 2025-12-18 | 6.390 | 6.525 | 6.150 | 6.240 | 6.240 | 1,393,697 |
| 2025-12-17 | 6.710 | 7.090 | 6.320 | 6.350 | 6.350 | 1,668,651 |
| 2025-12-16 | 6.540 | 6.920 | 6.540 | 6.600 | 6.600 | 938,630 |
| 2025-12-15 | 7.060 | 7.130 | 6.610 | 6.660 | 6.660 | 1,434,653 |
| 2025-12-12 | 7.400 | 7.430 | 6.870 | 7.040 | 7.040 | 1,442,672 |
| 2025-12-11 | 7.010 | 7.360 | 6.900 | 7.340 | 7.340 | 1,059,216 |
| 2025-12-10 | 7.300 | 7.360 | 6.950 | 7.110 | 7.110 | 1,379,147 |
| 2025-12-09 | 7.340 | 7.490 | 7.060 | 7.310 | 7.310 | 1,215,059 |
| 2025-12-08 | 7.430 | 7.685 | 7.190 | 7.380 | 7.380 | 1,296,331 |
| 2025-12-05 | 7.640 | 7.780 | 7.330 | 7.360 | 7.360 | 1,094,423 |
| 2025-12-04 | 7.330 | 7.650 | 7.160 | 7.600 | 7.600 | 1,068,450 |
| 2025-12-03 | 7.510 | 7.510 | 7.155 | 7.330 | 7.330 | 875,475 |
| 2025-12-02 | 7.580 | 7.600 | 7.340 | 7.550 | 7.550 | 778,324 |
| 2025-12-01 | 7.690 | 7.710 | 7.280 | 7.490 | 7.490 | 1,192,160 |
| 2025-11-28 | 7.460 | 7.890 | 7.380 | 7.890 | 7.890 | 1,345,319 |
| 2025-11-27 | 7.250 | 7.450 | 7.250 | 7.440 | 7.440 | 187,815 |
| 2025-11-26 | 7.250 | 7.480 | 7.250 | 7.380 | 7.380 | 1,216,065 |
| 2025-11-25 | 7.010 | 7.190 | 6.750 | 7.110 | 7.110 | 903,554 |
| 2025-11-24 | 6.680 | 6.900 | 6.600 | 6.890 | 6.890 | 2,433,882 |
| 2025-11-21 | 6.710 | 6.755 | 6.355 | 6.660 | 6.660 | 4,152,709 |
| 2025-11-20 | 7.490 | 7.570 | 6.690 | 6.750 | 6.750 | 2,248,906 |
| 2025-11-19 | 7.240 | 7.600 | 7.070 | 7.210 | 7.210 | 2,418,978 |
| 2025-11-18 | 6.420 | 7.070 | 6.370 | 6.970 | 6.970 | 1,458,779 |
| 2025-11-17 | 6.480 | 7.100 | 6.480 | 6.700 | 6.700 | 2,817,343 |
| 2025-11-14 | 6.180 | 6.450 | 6.170 | 6.260 | 6.260 | 1,283,228 |
| 2025-11-13 | 6.790 | 7.250 | 6.395 | 6.440 | 6.440 | 1,475,148 |
| 2025-11-12 | 7.000 | 7.135 | 6.670 | 6.800 | 6.800 | 913,081 |
| 2025-11-11 | 7.020 | 7.090 | 6.850 | 6.910 | 6.910 | 987,393 |
| 2025-11-10 | 7.050 | 7.170 | 6.820 | 7.160 | 7.160 | 1,470,243 |
| 2025-11-07 | 6.240 | 6.920 | 6.230 | 6.840 | 6.840 | 1,956,548 |
| 2025-11-06 | 7.000 | 7.000 | 6.410 | 6.420 | 6.420 | 1,627,494 |
| 2025-11-05 | 6.490 | 6.670 | 6.320 | 6.520 | 6.520 | 1,140,567 |
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.