Lithium Americas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 5.000 | 5.330 | 4.980 | 5.200 | 5.200 | 586,748 |
| 2024-11-18 | 5.280 | 5.300 | 5.045 | 5.110 | 5.110 | 595,751 |
| 2024-11-15 | 5.480 | 5.480 | 5.080 | 5.240 | 5.240 | 1,197,550 |
| 2024-11-14 | 5.930 | 5.950 | 5.395 | 5.450 | 5.450 | 1,760,108 |
| 2024-11-13 | 5.850 | 6.290 | 5.850 | 5.930 | 5.930 | 2,376,399 |
| 2024-11-12 | 5.880 | 6.210 | 5.650 | 5.730 | 5.730 | 1,561,286 |
| 2024-11-11 | 5.440 | 5.890 | 5.220 | 5.870 | 5.870 | 1,414,382 |
| 2024-11-08 | 5.620 | 5.630 | 5.250 | 5.480 | 5.480 | 1,280,586 |
| 2024-11-07 | 5.490 | 5.930 | 5.410 | 5.700 | 5.700 | 1,286,564 |
| 2024-11-06 | 5.550 | 5.730 | 5.230 | 5.500 | 5.500 | 1,701,451 |
| 2024-11-05 | 5.840 | 5.940 | 5.610 | 5.780 | 5.780 | 1,125,447 |
| 2024-11-04 | 5.880 | 6.120 | 5.590 | 5.850 | 5.850 | 1,065,524 |
| 2024-11-01 | 5.870 | 6.260 | 5.770 | 5.950 | 5.950 | 1,961,843 |
| 2024-10-31 | 5.600 | 5.900 | 5.420 | 5.660 | 5.660 | 2,481,722 |
| 2024-10-30 | 6.260 | 6.260 | 5.620 | 5.720 | 5.720 | 1,966,628 |
| 2024-10-29 | 6.300 | 7.220 | 5.910 | 6.310 | 6.310 | 4,595,236 |
| 2024-10-28 | 5.290 | 5.900 | 5.120 | 5.770 | 5.770 | 2,066,722 |
| 2024-10-25 | 4.790 | 5.170 | 4.760 | 5.090 | 5.090 | 1,547,334 |
| 2024-10-24 | 4.460 | 4.870 | 4.460 | 4.740 | 4.740 | 1,816,522 |
| 2024-10-23 | 4.540 | 4.600 | 4.290 | 4.420 | 4.420 | 1,114,777 |
| 2024-10-22 | 4.110 | 4.640 | 4.110 | 4.580 | 4.580 | 1,582,612 |
| 2024-10-21 | 4.300 | 4.310 | 4.005 | 4.150 | 4.150 | 1,593,358 |
| 2024-10-18 | 4.540 | 4.580 | 4.210 | 4.320 | 4.320 | 1,567,018 |
| 2024-10-17 | 4.970 | 5.030 | 4.240 | 4.470 | 4.470 | 3,417,646 |
| 2024-10-16 | 4.270 | 4.695 | 3.870 | 4.520 | 4.520 | 3,599,303 |
| 2024-10-15 | 3.900 | 3.900 | 3.670 | 3.700 | 3.700 | 1,019,548 |
| 2024-10-11 | 3.660 | 4.040 | 3.660 | 3.990 | 3.990 | 961,882 |
| 2024-10-10 | 3.700 | 3.730 | 3.620 | 3.660 | 3.660 | 317,060 |
| 2024-10-09 | 3.810 | 3.860 | 3.660 | 3.700 | 3.700 | 955,533 |
| 2024-10-08 | 3.980 | 3.990 | 3.605 | 3.670 | 3.670 | 1,110,277 |
| 2024-10-07 | 3.880 | 4.170 | 3.780 | 4.010 | 4.010 | 1,196,098 |
| 2024-10-04 | 3.570 | 3.675 | 3.480 | 3.650 | 3.650 | 692,628 |
| 2024-10-03 | 3.470 | 3.480 | 3.345 | 3.410 | 3.410 | 350,793 |
| 2024-10-02 | 3.450 | 3.600 | 3.370 | 3.480 | 3.480 | 389,547 |
| 2024-10-01 | 3.650 | 3.730 | 3.425 | 3.470 | 3.470 | 385,210 |
| 2024-09-30 | 3.710 | 3.820 | 3.580 | 3.650 | 3.650 | 543,870 |
| 2024-09-27 | 3.710 | 3.780 | 3.555 | 3.590 | 3.590 | 495,010 |
| 2024-09-26 | 3.350 | 3.660 | 3.350 | 3.650 | 3.650 | 1,230,401 |
| 2024-09-25 | 3.310 | 3.340 | 3.250 | 3.280 | 3.280 | 295,822 |
| 2024-09-24 | 3.220 | 3.380 | 3.205 | 3.310 | 3.310 | 818,263 |
| 2024-09-23 | 3.120 | 3.210 | 3.090 | 3.150 | 3.150 | 386,806 |
| 2024-09-20 | 3.240 | 3.240 | 3.110 | 3.110 | 3.110 | 648,172 |
| 2024-09-19 | 3.320 | 3.360 | 3.205 | 3.270 | 3.270 | 451,186 |
| 2024-09-18 | 3.310 | 3.435 | 3.190 | 3.210 | 3.210 | 489,929 |
| 2024-09-17 | 3.250 | 3.350 | 3.220 | 3.310 | 3.310 | 337,042 |
| 2024-09-16 | 3.250 | 3.280 | 3.100 | 3.220 | 3.220 | 325,689 |
| 2024-09-13 | 3.390 | 3.430 | 3.200 | 3.240 | 3.240 | 371,004 |
| 2024-09-12 | 3.230 | 3.410 | 3.220 | 3.350 | 3.350 | 794,131 |
| 2024-09-11 | 3.290 | 3.420 | 3.150 | 3.170 | 3.170 | 667,659 |
| 2024-09-10 | 2.960 | 3.030 | 2.870 | 3.030 | 3.030 | 497,443 |
| 2024-09-09 | 3.060 | 3.120 | 2.950 | 2.950 | 2.950 | 467,708 |
| 2024-09-06 | 3.100 | 3.130 | 2.990 | 3.050 | 3.050 | 200,052 |
| 2024-09-05 | 3.180 | 3.220 | 3.120 | 3.120 | 3.120 | 159,938 |
| 2024-09-04 | 3.060 | 3.285 | 3.060 | 3.180 | 3.180 | 276,255 |
| 2024-09-03 | 3.280 | 3.280 | 3.040 | 3.060 | 3.060 | 440,090 |
| 2024-08-30 | 3.580 | 3.580 | 3.260 | 3.320 | 3.320 | 883,101 |
| 2024-08-29 | 3.460 | 3.560 | 3.435 | 3.510 | 3.510 | 317,453 |
| 2024-08-28 | 3.530 | 3.540 | 3.360 | 3.420 | 3.420 | 557,138 |
| 2024-08-27 | 3.670 | 3.680 | 3.550 | 3.580 | 3.580 | 272,665 |
| 2024-08-26 | 3.740 | 3.760 | 3.635 | 3.730 | 3.730 | 243,797 |
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.