Lithium Americas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 6.930 | 6.990 | 6.470 | 6.500 | 6.500 | 1,555,574 |
| 2025-11-03 | 7.620 | 7.640 | 7.130 | 7.170 | 7.170 | 1,156,373 |
| 2025-10-31 | 7.860 | 7.860 | 7.560 | 7.730 | 7.730 | 1,447,714 |
| 2025-10-30 | 8.230 | 8.420 | 7.730 | 7.860 | 7.860 | 1,396,625 |
| 2025-10-29 | 8.120 | 8.230 | 7.930 | 8.000 | 8.000 | 1,099,507 |
| 2025-10-28 | 8.270 | 8.470 | 7.990 | 8.090 | 8.090 | 1,554,937 |
| 2025-10-27 | 9.140 | 9.140 | 8.300 | 8.420 | 8.420 | 1,593,643 |
| 2025-10-24 | 9.280 | 9.800 | 9.215 | 9.400 | 9.400 | 2,020,036 |
| 2025-10-23 | 9.510 | 9.550 | 9.050 | 9.050 | 9.050 | 754,748 |
| 2025-10-22 | 9.280 | 9.560 | 8.910 | 9.340 | 9.340 | 1,349,633 |
| 2025-10-21 | 9.810 | 10.160 | 9.340 | 9.700 | 9.700 | 1,127,504 |
| 2025-10-20 | 9.950 | 9.970 | 9.560 | 9.800 | 9.800 | 1,239,931 |
| 2025-10-17 | 9.990 | 10.130 | 9.330 | 9.530 | 9.530 | 2,682,535 |
| 2025-10-16 | 12.590 | 12.690 | 10.285 | 10.390 | 10.390 | 4,766,525 |
| 2025-10-15 | 14.490 | 14.750 | 12.800 | 13.260 | 13.260 | 5,044,526 |
| 2025-10-14 | 11.410 | 14.200 | 10.785 | 14.110 | 14.110 | 5,777,178 |
| 2025-10-10 | 11.340 | 11.990 | 10.490 | 10.520 | 10.520 | 3,154,909 |
| 2025-10-09 | 11.350 | 11.790 | 11.040 | 11.330 | 11.330 | 3,096,976 |
| 2025-10-08 | 11.590 | 12.430 | 10.920 | 10.990 | 10.990 | 3,166,970 |
| 2025-10-07 | 11.870 | 13.100 | 11.130 | 11.550 | 11.550 | 4,162,047 |
| 2025-10-06 | 13.200 | 13.200 | 11.780 | 11.780 | 11.780 | 5,164,352 |
| 2025-10-03 | 9.710 | 13.000 | 9.695 | 12.640 | 12.640 | 7,329,801 |
| 2025-10-02 | 9.310 | 10.010 | 9.240 | 9.560 | 9.560 | 3,243,982 |
| 2025-10-01 | 10.500 | 10.500 | 9.180 | 9.810 | 9.810 | 7,159,436 |
| 2025-09-30 | 7.870 | 8.070 | 7.300 | 7.950 | 7.950 | 2,675,268 |
| 2025-09-29 | 8.470 | 8.870 | 7.680 | 7.990 | 7.990 | 3,671,503 |
| 2025-09-26 | 9.960 | 10.410 | 8.730 | 8.840 | 8.840 | 5,450,655 |
| 2025-09-25 | 9.440 | 10.475 | 8.860 | 10.280 | 10.280 | 10,398,960 |
| 2025-09-24 | 7.050 | 8.750 | 6.930 | 8.350 | 8.350 | 12,966,430 |
| 2025-09-23 | 4.350 | 4.460 | 4.080 | 4.220 | 4.220 | 1,488,328 |
| 2025-09-22 | 4.460 | 4.570 | 4.370 | 4.560 | 4.560 | 388,781 |
| 2025-09-19 | 4.460 | 4.545 | 4.460 | 4.530 | 4.530 | 796,740 |
| 2025-09-18 | 4.520 | 4.520 | 4.330 | 4.440 | 4.440 | 405,208 |
| 2025-09-17 | 4.420 | 4.550 | 4.340 | 4.510 | 4.510 | 798,591 |
| 2025-09-16 | 4.350 | 4.500 | 4.340 | 4.430 | 4.430 | 642,702 |
| 2025-09-15 | 4.010 | 4.400 | 3.990 | 4.400 | 4.400 | 1,417,875 |
| 2025-09-12 | 3.930 | 3.960 | 3.870 | 3.960 | 3.960 | 687,153 |
| 2025-09-11 | 3.900 | 3.960 | 3.830 | 3.940 | 3.940 | 655,386 |
| 2025-09-10 | 3.950 | 3.980 | 3.865 | 3.900 | 3.900 | 611,954 |
| 2025-09-09 | 3.980 | 4.005 | 3.900 | 3.950 | 3.950 | 1,584,901 |
| 2025-09-08 | 3.990 | 4.180 | 3.930 | 4.090 | 4.090 | 1,057,826 |
| 2025-09-05 | 3.930 | 4.050 | 3.880 | 4.010 | 4.010 | 1,324,400 |
| 2025-09-04 | 3.910 | 3.910 | 3.800 | 3.880 | 3.880 | 799,913 |
| 2025-09-03 | 3.930 | 4.040 | 3.880 | 3.930 | 3.930 | 499,301 |
| 2025-09-02 | 4.000 | 4.000 | 3.830 | 3.910 | 3.910 | 671,271 |
| 2025-08-29 | 4.110 | 4.180 | 4.030 | 4.110 | 4.110 | 578,834 |
| 2025-08-28 | 4.100 | 4.150 | 4.040 | 4.070 | 4.070 | 491,254 |
| 2025-08-27 | 3.970 | 4.160 | 3.930 | 4.130 | 4.130 | 790,247 |
| 2025-08-26 | 3.920 | 4.030 | 3.890 | 3.990 | 3.990 | 1,177,719 |
| 2025-08-25 | 3.810 | 4.030 | 3.780 | 3.920 | 3.920 | 676,628 |
| 2025-08-22 | 3.840 | 3.910 | 3.800 | 3.850 | 3.850 | 347,731 |
| 2025-08-21 | 3.750 | 3.840 | 3.750 | 3.800 | 3.800 | 423,059 |
| 2025-08-20 | 3.840 | 3.860 | 3.700 | 3.790 | 3.790 | 686,948 |
| 2025-08-19 | 4.040 | 4.040 | 3.850 | 3.900 | 3.900 | 494,543 |
| 2025-08-18 | 3.980 | 4.100 | 3.930 | 4.040 | 4.040 | 672,649 |
| 2025-08-15 | 3.990 | 4.110 | 3.955 | 4.000 | 4.000 | 844,090 |
| 2025-08-14 | 3.920 | 4.075 | 3.785 | 3.970 | 3.970 | 1,111,467 |
| 2025-08-13 | 4.000 | 4.115 | 3.900 | 4.080 | 4.080 | 904,837 |
| 2025-08-12 | 4.200 | 4.200 | 3.860 | 3.920 | 3.920 | 1,227,961 |
| 2025-08-11 | 4.250 | 4.390 | 4.130 | 4.200 | 4.200 | 2,148,314 |
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.