Lithium Americas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.450 | 4.450 | 4.205 | 4.280 | 4.280 | 678,627 |
| 2025-02-13 | 4.390 | 4.470 | 4.330 | 4.470 | 4.470 | 431,998 |
| 2025-02-12 | 4.100 | 4.390 | 4.100 | 4.340 | 4.340 | 568,357 |
| 2025-02-11 | 4.200 | 4.205 | 4.050 | 4.140 | 4.140 | 459,142 |
| 2025-02-10 | 4.360 | 4.410 | 4.220 | 4.250 | 4.250 | 385,542 |
| 2025-02-07 | 4.390 | 4.435 | 4.300 | 4.310 | 4.310 | 278,953 |
| 2025-02-06 | 4.470 | 4.560 | 4.360 | 4.370 | 4.370 | 392,036 |
| 2025-02-05 | 4.370 | 4.450 | 4.350 | 4.410 | 4.410 | 295,284 |
| 2025-02-04 | 4.170 | 4.430 | 4.170 | 4.350 | 4.350 | 381,853 |
| 2025-02-03 | 4.200 | 4.290 | 4.140 | 4.170 | 4.170 | 372,710 |
| 2025-01-31 | 4.390 | 4.505 | 4.280 | 4.350 | 4.350 | 613,400 |
| 2025-01-30 | 4.320 | 4.470 | 4.310 | 4.380 | 4.380 | 488,642 |
| 2025-01-29 | 4.360 | 4.410 | 4.190 | 4.300 | 4.300 | 712,945 |
| 2025-01-28 | 4.390 | 4.420 | 4.290 | 4.410 | 4.410 | 401,151 |
| 2025-01-27 | 4.450 | 4.470 | 4.310 | 4.420 | 4.420 | 493,129 |
| 2025-01-24 | 4.530 | 4.750 | 4.500 | 4.520 | 4.520 | 538,285 |
| 2025-01-23 | 4.450 | 4.610 | 4.380 | 4.560 | 4.560 | 431,262 |
| 2025-01-22 | 4.600 | 4.680 | 4.440 | 4.450 | 4.450 | 803,181 |
| 2025-01-21 | 5.120 | 5.120 | 4.480 | 4.560 | 4.560 | 965,425 |
| 2025-01-20 | 5.060 | 5.110 | 5.010 | 5.110 | 5.110 | 151,536 |
| 2025-01-17 | 4.940 | 5.100 | 4.930 | 5.050 | 5.050 | 563,453 |
| 2025-01-16 | 4.890 | 5.015 | 4.800 | 4.950 | 4.950 | 408,996 |
| 2025-01-15 | 4.760 | 4.900 | 4.690 | 4.880 | 4.880 | 757,984 |
| 2025-01-14 | 4.700 | 4.850 | 4.560 | 4.680 | 4.680 | 559,230 |
| 2025-01-13 | 4.460 | 4.620 | 4.380 | 4.610 | 4.610 | 429,494 |
| 2025-01-10 | 4.680 | 4.680 | 4.380 | 4.540 | 4.540 | 908,301 |
| 2025-01-09 | 4.650 | 4.720 | 4.645 | 4.700 | 4.700 | 142,761 |
| 2025-01-08 | 4.850 | 4.850 | 4.630 | 4.710 | 4.710 | 730,297 |
| 2025-01-07 | 5.110 | 5.140 | 4.860 | 4.920 | 4.920 | 911,573 |
| 2025-01-06 | 4.620 | 5.010 | 4.620 | 4.880 | 4.880 | 1,241,832 |
| 2025-01-03 | 4.410 | 4.620 | 4.380 | 4.590 | 4.590 | 627,099 |
| 2025-01-02 | 4.310 | 4.565 | 4.310 | 4.410 | 4.410 | 663,032 |
| 2024-12-31 | 4.340 | 4.460 | 4.260 | 4.300 | 4.300 | 485,055 |
| 2024-12-30 | 4.380 | 4.380 | 4.220 | 4.290 | 4.290 | 433,228 |
| 2024-12-27 | 4.520 | 4.680 | 4.410 | 4.480 | 4.480 | 593,684 |
| 2024-12-24 | 4.570 | 4.720 | 4.510 | 4.540 | 4.540 | 484,877 |
| 2024-12-23 | 4.330 | 4.650 | 4.280 | 4.560 | 4.560 | 842,951 |
| 2024-12-20 | 4.150 | 4.380 | 4.150 | 4.270 | 4.270 | 487,042 |
| 2024-12-19 | 4.260 | 4.380 | 4.170 | 4.220 | 4.220 | 546,897 |
| 2024-12-18 | 4.440 | 4.500 | 4.190 | 4.230 | 4.230 | 796,237 |
| 2024-12-17 | 4.560 | 4.640 | 4.450 | 4.470 | 4.470 | 543,708 |
| 2024-12-16 | 4.610 | 4.685 | 4.570 | 4.620 | 4.620 | 295,518 |
| 2024-12-13 | 4.700 | 4.720 | 4.510 | 4.620 | 4.620 | 457,122 |
| 2024-12-12 | 4.700 | 4.820 | 4.540 | 4.700 | 4.700 | 680,246 |
| 2024-12-11 | 5.100 | 5.130 | 4.760 | 4.770 | 4.770 | 788,399 |
| 2024-12-10 | 5.060 | 5.160 | 4.980 | 5.070 | 5.070 | 517,382 |
| 2024-12-09 | 5.000 | 5.290 | 5.000 | 5.110 | 5.110 | 1,060,432 |
| 2024-12-06 | 5.010 | 5.140 | 4.860 | 4.910 | 4.910 | 630,942 |
| 2024-12-05 | 5.190 | 5.200 | 4.915 | 4.960 | 4.960 | 758,581 |
| 2024-12-04 | 5.450 | 5.465 | 5.090 | 5.150 | 5.150 | 1,018,493 |
| 2024-12-03 | 5.570 | 5.615 | 5.445 | 5.460 | 5.460 | 623,817 |
| 2024-12-02 | 5.600 | 5.670 | 5.420 | 5.550 | 5.550 | 664,233 |
| 2024-11-29 | 5.570 | 5.830 | 5.560 | 5.610 | 5.610 | 954,575 |
| 2024-11-28 | 5.490 | 5.600 | 5.480 | 5.520 | 5.520 | 227,521 |
| 2024-11-27 | 5.520 | 5.740 | 5.520 | 5.560 | 5.560 | 1,216,072 |
| 2024-11-26 | 5.610 | 5.620 | 5.390 | 5.550 | 5.550 | 721,144 |
| 2024-11-25 | 5.650 | 5.770 | 5.460 | 5.680 | 5.680 | 817,710 |
| 2024-11-22 | 5.370 | 5.580 | 5.330 | 5.570 | 5.570 | 626,168 |
| 2024-11-21 | 5.060 | 5.495 | 5.060 | 5.430 | 5.430 | 1,031,720 |
| 2024-11-20 | 5.200 | 5.250 | 5.030 | 5.130 | 5.130 | 656,751 |
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.