Lithium Americas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.790 | 3.880 | 3.760 | 3.840 | 3.840 | 749,135 |
| 2025-08-07 | 3.600 | 3.850 | 3.600 | 3.750 | 3.750 | 1,570,934 |
| 2025-08-06 | 3.610 | 3.640 | 3.475 | 3.520 | 3.520 | 758,109 |
| 2025-08-05 | 3.680 | 3.680 | 3.505 | 3.620 | 3.620 | 509,890 |
| 2025-08-01 | 3.500 | 3.540 | 3.410 | 3.520 | 3.520 | 813,759 |
| 2025-07-31 | 3.540 | 3.580 | 3.465 | 3.570 | 3.570 | 2,347,524 |
| 2025-07-30 | 3.660 | 3.680 | 3.510 | 3.530 | 3.530 | 1,127,059 |
| 2025-07-29 | 3.890 | 3.890 | 3.630 | 3.640 | 3.640 | 1,074,286 |
| 2025-07-28 | 4.160 | 4.160 | 3.850 | 3.900 | 3.900 | 1,067,570 |
| 2025-07-25 | 4.390 | 4.390 | 4.145 | 4.200 | 4.200 | 946,949 |
| 2025-07-24 | 4.550 | 4.680 | 4.350 | 4.380 | 4.380 | 1,162,511 |
| 2025-07-23 | 4.530 | 4.540 | 4.340 | 4.440 | 4.440 | 897,564 |
| 2025-07-22 | 4.320 | 4.605 | 4.310 | 4.570 | 4.570 | 1,260,718 |
| 2025-07-21 | 4.560 | 4.610 | 4.270 | 4.280 | 4.280 | 1,143,953 |
| 2025-07-18 | 4.640 | 4.700 | 4.340 | 4.480 | 4.480 | 1,502,040 |
| 2025-07-17 | 4.400 | 4.750 | 4.220 | 4.560 | 4.560 | 2,358,111 |
| 2025-07-16 | 3.960 | 4.370 | 3.960 | 4.170 | 4.170 | 1,915,748 |
| 2025-07-15 | 3.900 | 4.000 | 3.870 | 3.920 | 3.920 | 399,885 |
| 2025-07-14 | 3.910 | 4.070 | 3.890 | 3.920 | 3.920 | 913,779 |
| 2025-07-11 | 3.880 | 3.960 | 3.820 | 3.900 | 3.900 | 799,196 |
| 2025-07-10 | 3.650 | 3.980 | 3.650 | 3.880 | 3.880 | 2,085,507 |
| 2025-07-09 | 3.760 | 3.760 | 3.570 | 3.620 | 3.620 | 1,040,134 |
| 2025-07-08 | 3.580 | 3.790 | 3.580 | 3.720 | 3.720 | 2,044,604 |
| 2025-07-07 | 3.610 | 3.635 | 3.480 | 3.570 | 3.570 | 957,864 |
| 2025-07-04 | 3.650 | 3.670 | 3.610 | 3.670 | 3.670 | 55,361 |
| 2025-07-03 | 3.690 | 3.700 | 3.590 | 3.670 | 3.670 | 457,036 |
| 2025-07-02 | 3.670 | 3.730 | 3.630 | 3.690 | 3.690 | 414,846 |
| 2025-06-30 | 3.800 | 3.800 | 3.640 | 3.640 | 3.640 | 291,157 |
| 2025-06-27 | 3.760 | 3.850 | 3.720 | 3.790 | 3.790 | 710,978 |
| 2025-06-26 | 3.590 | 3.790 | 3.570 | 3.760 | 3.760 | 1,276,826 |
| 2025-06-25 | 3.560 | 3.590 | 3.470 | 3.580 | 3.580 | 262,629 |
| 2025-06-24 | 3.540 | 3.620 | 3.530 | 3.550 | 3.550 | 442,371 |
| 2025-06-23 | 3.450 | 3.540 | 3.400 | 3.530 | 3.530 | 293,948 |
| 2025-06-20 | 3.640 | 3.640 | 3.470 | 3.470 | 3.470 | 517,768 |
| 2025-06-19 | 3.650 | 3.650 | 3.560 | 3.570 | 3.570 | 143,698 |
| 2025-06-18 | 3.580 | 3.650 | 3.550 | 3.630 | 3.630 | 430,418 |
| 2025-06-17 | 3.590 | 3.610 | 3.570 | 3.580 | 3.580 | 221,824 |
| 2025-06-16 | 3.630 | 3.670 | 3.550 | 3.630 | 3.630 | 358,194 |
| 2025-06-13 | 3.520 | 3.640 | 3.500 | 3.620 | 3.620 | 351,808 |
| 2025-06-12 | 3.740 | 3.740 | 3.560 | 3.580 | 3.580 | 1,076,753 |
| 2025-06-11 | 3.780 | 3.950 | 3.725 | 3.780 | 3.780 | 1,126,339 |
| 2025-06-10 | 3.810 | 3.840 | 3.740 | 3.750 | 3.750 | 507,881 |
| 2025-06-09 | 3.730 | 3.820 | 3.700 | 3.780 | 3.780 | 1,212,150 |
| 2025-06-06 | 3.710 | 3.710 | 3.650 | 3.680 | 3.680 | 237,100 |
| 2025-06-05 | 3.690 | 3.760 | 3.650 | 3.690 | 3.690 | 358,785 |
| 2025-06-04 | 3.630 | 3.800 | 3.630 | 3.680 | 3.680 | 582,174 |
| 2025-06-03 | 3.620 | 3.655 | 3.560 | 3.640 | 3.640 | 307,767 |
| 2025-06-02 | 3.730 | 3.730 | 3.590 | 3.620 | 3.620 | 253,965 |
| 2025-05-30 | 3.760 | 3.760 | 3.610 | 3.670 | 3.670 | 677,865 |
| 2025-05-29 | 3.860 | 3.870 | 3.775 | 3.790 | 3.790 | 259,387 |
| 2025-05-28 | 3.790 | 3.870 | 3.770 | 3.830 | 3.830 | 154,953 |
| 2025-05-27 | 3.970 | 3.970 | 3.760 | 3.810 | 3.810 | 569,830 |
| 2025-05-26 | 3.880 | 3.960 | 3.850 | 3.960 | 3.960 | 112,455 |
| 2025-05-23 | 3.850 | 3.920 | 3.830 | 3.890 | 3.890 | 305,486 |
| 2025-05-22 | 3.790 | 3.945 | 3.690 | 3.940 | 3.940 | 296,670 |
| 2025-05-21 | 3.880 | 3.960 | 3.790 | 3.810 | 3.810 | 401,016 |
| 2025-05-20 | 4.010 | 4.040 | 3.880 | 3.940 | 3.940 | 354,132 |
| 2025-05-16 | 4.200 | 4.240 | 3.930 | 3.940 | 3.940 | 1,580,916 |
| 2025-05-15 | 4.260 | 4.470 | 4.240 | 4.380 | 4.380 | 441,161 |
| 2025-05-14 | 4.250 | 4.330 | 4.205 | 4.320 | 4.320 | 327,957 |
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.