Lithium Americas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.100 | 3.110 | 3.020 | 3.040 | 3.040 | 581,940 |
| 2026-10-16 | 3.140 | 3.250 | 3.065 | 3.090 | 3.090 | 940,793 |
| 2026-10-15 | 2.930 | 3.225 | 2.900 | 3.180 | 3.180 | 1,827,491 |
| 2026-10-14 | 3.100 | 3.110 | 2.940 | 2.970 | 2.970 | 1,395,051 |
| 2026-10-13 | 3.180 | 3.190 | 3.100 | 3.150 | 3.150 | 1,478,171 |
| 2026-10-09 | 3.410 | 3.410 | 3.310 | 3.330 | 3.330 | 1,130,987 |
| 2026-10-08 | 3.410 | 3.430 | 3.300 | 3.340 | 3.340 | 1,945,044 |
| 2026-10-07 | 3.550 | 3.550 | 3.410 | 3.430 | 3.430 | 1,334,585 |
| 2026-10-06 | 3.630 | 3.675 | 3.590 | 3.600 | 3.600 | 1,063,386 |
| 2026-10-05 | 3.640 | 3.680 | 3.560 | 3.620 | 3.620 | 1,107,733 |
| 2026-10-02 | 3.730 | 3.730 | 3.600 | 3.610 | 3.610 | 840,430 |
| 2026-10-01 | 3.740 | 3.740 | 3.590 | 3.650 | 3.650 | 1,470,848 |
| 2026-09-30 | 3.800 | 3.865 | 3.740 | 3.750 | 3.750 | 1,715,304 |
| 2026-09-29 | 3.840 | 3.870 | 3.730 | 3.740 | 3.740 | 1,585,457 |
| 2026-09-28 | 3.850 | 3.850 | 3.770 | 3.800 | 3.800 | 1,310,237 |
| 2026-09-25 | 4.000 | 4.000 | 3.880 | 3.900 | 3.900 | 2,127,933 |
| 2026-09-24 | 4.040 | 4.040 | 3.940 | 4.000 | 4.000 | 1,018,446 |
| 2026-09-23 | 4.140 | 4.140 | 4.055 | 4.080 | 4.080 | 1,397,259 |
| 2026-09-22 | 4.200 | 4.230 | 4.080 | 4.220 | 4.220 | 1,268,221 |
| 2026-09-21 | 4.130 | 4.265 | 4.070 | 4.170 | 4.170 | 1,956,957 |
| 2026-09-18 | 4.080 | 4.100 | 3.925 | 4.000 | 4.000 | 3,124,584 |
| 2026-09-17 | 4.020 | 4.100 | 3.950 | 4.050 | 4.050 | 1,424,749 |
| 2026-09-16 | 3.960 | 3.985 | 3.810 | 3.890 | 3.890 | 1,050,576 |
| 2026-09-15 | 3.950 | 3.990 | 3.850 | 3.920 | 3.920 | 1,050,361 |
| 2026-09-14 | 3.960 | 4.070 | 3.870 | 4.010 | 4.010 | 1,141,012 |
| 2026-09-11 | 4.210 | 4.220 | 4.030 | 4.040 | 4.040 | 1,575,830 |
| 2026-09-10 | 4.270 | 4.300 | 4.150 | 4.190 | 4.190 | 1,474,598 |
| 2026-09-09 | 4.380 | 4.560 | 4.300 | 4.410 | 4.410 | 2,299,117 |
| 2026-09-08 | 4.170 | 4.340 | 4.130 | 4.140 | 4.140 | 891,833 |
| 2026-09-04 | 4.080 | 4.150 | 4.060 | 4.140 | 4.140 | 649,769 |
| 2026-09-03 | 4.220 | 4.220 | 4.060 | 4.110 | 4.110 | 700,817 |
| 2026-09-02 | 4.180 | 4.270 | 4.110 | 4.190 | 4.190 | 516,612 |
| 2026-09-01 | 4.170 | 4.210 | 4.080 | 4.130 | 4.130 | 613,227 |
| 2026-08-31 | 4.260 | 4.340 | 4.235 | 4.310 | 4.310 | 1,097,472 |
| 2026-08-28 | 4.440 | 4.490 | 4.260 | 4.280 | 4.280 | 588,833 |
| 2026-08-27 | 4.450 | 4.470 | 4.380 | 4.400 | 4.400 | 573,615 |
| 2026-08-26 | 4.480 | 4.580 | 4.420 | 4.450 | 4.450 | 521,190 |
| 2026-08-25 | 4.300 | 4.510 | 4.280 | 4.490 | 4.490 | 786,369 |
| 2026-08-24 | 4.360 | 4.370 | 4.210 | 4.320 | 4.320 | 714,033 |
| 2026-08-21 | 4.190 | 4.430 | 4.190 | 4.330 | 4.330 | 976,626 |
| 2026-08-20 | 4.100 | 4.180 | 4.000 | 4.090 | 4.090 | 1,499,133 |
| 2026-08-19 | 4.170 | 4.200 | 4.055 | 4.160 | 4.160 | 572,796 |
| 2026-08-18 | 4.270 | 4.310 | 4.120 | 4.130 | 4.130 | 966,111 |
| 2026-08-17 | 4.490 | 4.560 | 4.330 | 4.340 | 4.340 | 1,165,759 |
| 2026-08-14 | 4.790 | 4.950 | 4.660 | 4.700 | 4.700 | 1,160,653 |
| 2026-08-13 | 4.650 | 4.860 | 4.640 | 4.750 | 4.750 | 1,214,137 |
| 2026-08-12 | 4.640 | 4.640 | 4.500 | 4.540 | 4.540 | 808,951 |
| 2026-08-11 | 4.570 | 4.570 | 4.455 | 4.520 | 4.520 | 697,238 |
| 2026-08-10 | 4.520 | 4.660 | 4.480 | 4.540 | 4.540 | 784,643 |
| 2026-08-07 | 4.370 | 4.550 | 4.320 | 4.490 | 4.490 | 795,160 |
| 2026-08-06 | 4.300 | 4.300 | 4.120 | 4.230 | 4.230 | 842,921 |
| 2026-08-05 | 4.370 | 4.380 | 4.260 | 4.340 | 4.340 | 567,613 |
| 2026-08-04 | 4.280 | 4.400 | 4.265 | 4.330 | 4.330 | 1,191,756 |
| 2026-07-31 | 4.100 | 4.110 | 3.960 | 4.010 | 4.010 | 1,560,968 |
| 2026-07-30 | 3.920 | 4.080 | 3.910 | 4.060 | 4.060 | 995,851 |
| 2026-07-29 | 3.930 | 3.935 | 3.770 | 3.820 | 3.820 | 763,743 |
| 2026-07-28 | 4.060 | 4.060 | 3.865 | 3.900 | 3.900 | 1,087,335 |
| 2026-07-27 | 4.050 | 4.130 | 3.950 | 4.110 | 4.110 | 750,233 |
| 2026-07-24 | 4.110 | 4.120 | 3.980 | 3.990 | 3.990 | 724,672 |
| 2026-07-23 | 4.150 | 4.210 | 4.070 | 4.080 | 4.080 | 597,934 |
Page 1 of 13 · 763 trading daysOlder →
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.