Lithium Americas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.440 | 4.440 | 4.180 | 4.240 | 4.240 | 434,582 |
| 2025-05-12 | 4.550 | 4.610 | 4.370 | 4.420 | 4.420 | 464,961 |
| 2025-05-09 | 4.390 | 4.520 | 4.345 | 4.410 | 4.410 | 258,984 |
| 2025-05-08 | 4.290 | 4.410 | 4.240 | 4.370 | 4.370 | 512,760 |
| 2025-05-07 | 4.190 | 4.360 | 4.180 | 4.260 | 4.260 | 348,675 |
| 2025-05-06 | 4.050 | 4.175 | 4.030 | 4.140 | 4.140 | 546,118 |
| 2025-05-05 | 4.050 | 4.120 | 3.990 | 4.080 | 4.080 | 89,185 |
| 2025-05-02 | 4.040 | 4.110 | 4.010 | 4.060 | 4.060 | 157,570 |
| 2025-05-01 | 4.000 | 4.170 | 4.000 | 4.020 | 4.020 | 189,233 |
| 2025-04-30 | 3.950 | 3.990 | 3.840 | 3.960 | 3.960 | 528,120 |
| 2025-04-29 | 3.870 | 4.040 | 3.870 | 4.030 | 4.030 | 155,578 |
| 2025-04-28 | 4.050 | 4.110 | 3.880 | 3.900 | 3.900 | 279,381 |
| 2025-04-25 | 4.100 | 4.120 | 3.920 | 4.020 | 4.020 | 281,984 |
| 2025-04-24 | 3.850 | 4.100 | 3.850 | 4.080 | 4.080 | 390,741 |
| 2025-04-23 | 3.810 | 3.910 | 3.760 | 3.830 | 3.830 | 334,377 |
| 2025-04-22 | 3.730 | 3.830 | 3.705 | 3.720 | 3.720 | 282,186 |
| 2025-04-21 | 3.710 | 3.720 | 3.620 | 3.700 | 3.700 | 136,188 |
| 2025-04-17 | 3.790 | 3.800 | 3.640 | 3.720 | 3.720 | 250,682 |
| 2025-04-16 | 3.620 | 3.800 | 3.610 | 3.750 | 3.750 | 248,591 |
| 2025-04-15 | 3.770 | 3.810 | 3.645 | 3.700 | 3.700 | 138,407 |
| 2025-04-14 | 3.860 | 3.910 | 3.760 | 3.770 | 3.770 | 224,808 |
| 2025-04-11 | 3.580 | 3.760 | 3.500 | 3.750 | 3.750 | 227,963 |
| 2025-04-10 | 3.790 | 3.790 | 3.450 | 3.520 | 3.520 | 357,987 |
| 2025-04-09 | 3.330 | 3.870 | 3.320 | 3.850 | 3.850 | 678,561 |
| 2025-04-08 | 3.860 | 3.860 | 3.300 | 3.340 | 3.340 | 439,521 |
| 2025-04-07 | 3.460 | 3.810 | 3.430 | 3.740 | 3.740 | 366,197 |
| 2025-04-04 | 3.660 | 3.680 | 3.450 | 3.630 | 3.630 | 385,358 |
| 2025-04-03 | 3.720 | 3.940 | 3.690 | 3.810 | 3.810 | 229,659 |
| 2025-04-02 | 4.000 | 4.090 | 3.900 | 3.960 | 3.960 | 209,220 |
| 2025-04-01 | 3.920 | 3.990 | 3.820 | 3.950 | 3.950 | 136,688 |
| 2025-03-31 | 3.800 | 3.950 | 3.740 | 3.890 | 3.890 | 256,724 |
| 2025-03-28 | 4.040 | 4.060 | 3.845 | 3.880 | 3.880 | 351,436 |
| 2025-03-27 | 4.090 | 4.160 | 4.030 | 4.130 | 4.130 | 182,679 |
| 2025-03-26 | 4.220 | 4.220 | 4.040 | 4.080 | 4.080 | 274,969 |
| 2025-03-25 | 4.260 | 4.260 | 4.130 | 4.180 | 4.180 | 255,817 |
| 2025-03-24 | 4.360 | 4.420 | 4.240 | 4.260 | 4.260 | 462,547 |
| 2025-03-21 | 4.320 | 4.360 | 4.200 | 4.350 | 4.350 | 420,486 |
| 2025-03-20 | 4.290 | 4.395 | 4.240 | 4.250 | 4.250 | 499,333 |
| 2025-03-19 | 4.320 | 4.400 | 4.290 | 4.350 | 4.350 | 417,576 |
| 2025-03-18 | 4.310 | 4.385 | 4.240 | 4.350 | 4.350 | 361,394 |
| 2025-03-17 | 4.150 | 4.330 | 4.150 | 4.320 | 4.320 | 385,897 |
| 2025-03-14 | 4.070 | 4.185 | 4.040 | 4.170 | 4.170 | 460,021 |
| 2025-03-13 | 4.170 | 4.190 | 3.950 | 4.010 | 4.010 | 305,987 |
| 2025-03-12 | 4.300 | 4.330 | 4.150 | 4.150 | 4.150 | 267,106 |
| 2025-03-11 | 4.200 | 4.260 | 4.060 | 4.220 | 4.220 | 323,239 |
| 2025-03-10 | 4.380 | 4.410 | 4.080 | 4.140 | 4.140 | 373,808 |
| 2025-03-07 | 4.340 | 4.590 | 4.240 | 4.430 | 4.430 | 546,554 |
| 2025-03-06 | 4.120 | 4.530 | 4.090 | 4.350 | 4.350 | 853,353 |
| 2025-03-05 | 3.790 | 4.110 | 3.750 | 4.110 | 4.110 | 715,970 |
| 2025-03-04 | 3.520 | 3.810 | 3.460 | 3.690 | 3.690 | 496,861 |
| 2025-03-03 | 3.870 | 3.980 | 3.630 | 3.630 | 3.630 | 305,127 |
| 2025-02-28 | 3.930 | 3.930 | 3.790 | 3.840 | 3.840 | 424,168 |
| 2025-02-27 | 4.030 | 4.110 | 3.950 | 3.950 | 3.950 | 149,376 |
| 2025-02-26 | 4.020 | 4.175 | 4.020 | 4.030 | 4.030 | 348,713 |
| 2025-02-25 | 4.050 | 4.065 | 3.890 | 3.950 | 3.950 | 364,938 |
| 2025-02-24 | 4.220 | 4.220 | 3.980 | 4.100 | 4.100 | 419,631 |
| 2025-02-21 | 4.340 | 4.340 | 4.150 | 4.200 | 4.200 | 324,762 |
| 2025-02-20 | 4.330 | 4.400 | 4.255 | 4.320 | 4.320 | 246,883 |
| 2025-02-19 | 4.340 | 4.420 | 4.280 | 4.370 | 4.370 | 597,383 |
| 2025-02-18 | 4.300 | 4.425 | 4.280 | 4.360 | 4.360 | 629,639 |
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.