Lithium Americas Corp (LAC) Historical Stock Data
4.77 ↓0.11 (-2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LAC is down -0.43% a day on average. There have been 15 days where Lithium Americas Corp closed green and 15 days where LAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 4.90 | 4.77 | ↓$0.13 (-2.65%) | 4.75 | 5.01 | 7.20M |
| 2025-12-22 | 4.86 | 4.88 | ↑$0.02 (0.41%) | 4.82 | 5.10 | 10.64M |
| 2025-12-19 | 4.58 | 4.75 | ↑$0.17 (3.71%) | 4.58 | 4.85 | 10.33M |
| 2025-12-18 | 4.65 | 4.52 | ↓$0.13 (-2.80%) | 4.46 | 4.74 | 12.70M |
| 2025-12-17 | 4.85 | 4.61 | ↓$0.24 (-4.95%) | 4.58 | 5.15 | 12.84M |
| 2025-12-16 | 4.77 | 4.78 | ↑$0.01 (0.21%) | 4.77 | 5.04 | 8.71M |
| 2025-12-15 | 5.10 | 4.82 | ↓$0.28 (-5.49%) | 4.80 | 5.18 | 13.12M |
| 2025-12-12 | 5.36 | 5.12 | ↓$0.24 (-4.48%) | 4.98 | 5.40 | 10.60M |
| 2025-12-11 | 5.10 | 5.33 | ↑$0.23 (4.51%) | 5.01 | 5.35 | 7.97M |
| 2025-12-10 | 5.28 | 5.14 | ↓$0.14 (-2.65%) | 5.01 | 5.32 | 11.23M |
| 2025-12-09 | 5.26 | 5.27 | ↑$0.01 (0.19%) | 5.10 | 5.41 | 8.71M |
| 2025-12-08 | 5.40 | 5.31 | ↓$0.09 (-1.67%) | 5.19 | 5.57 | 11.98M |
| 2025-12-05 | 5.50 | 5.33 | ↓$0.17 (-3.09%) | 5.30 | 5.61 | 12.14M |
| 2025-12-04 | 5.23 | 5.44 | ↑$0.21 (4.02%) | 5.13 | 5.49 | 12.93M |
| 2025-12-03 | 5.35 | 5.25 | ↓$0.10 (-1.87%) | 5.12 | 5.38 | 9.76M |
| 2025-12-02 | 5.38 | 5.40 | ↑$0.02 (0.37%) | 5.24 | 5.45 | 13.75M |
| 2025-12-01 | 5.49 | 5.33 | ↓$0.16 (-2.83%) | 5.21 | 5.54 | 14.68M |
| 2025-11-28 | 5.30 | 5.63 | ↑$0.33 (6.23%) | 5.25 | 5.63 | 19.29M |
| 2025-11-26 | 5.15 | 5.26 | ↑$0.11 (2.14%) | 5.13 | 5.32 | 14.91M |
| 2025-11-25 | 4.94 | 5.03 | ↑$0.09 (1.82%) | 4.78 | 5.11 | 11.02M |
| 2025-11-24 | 4.75 | 4.87 | ↑$0.12 (2.53%) | 4.67 | 4.89 | 9.45M |
| 2025-11-21 | 4.74 | 4.74 | ↑$0.00 (0.00%) | 4.50 | 4.81 | 15.54M |
| 2025-11-20 | 5.32 | 4.79 | ↓$0.53 (-9.96%) | 4.74 | 5.39 | 20.91M |
| 2025-11-19 | 5.14 | 5.12 | ↓$0.02 (-0.39%) | 5.04 | 5.42 | 23.95M |
| 2025-11-18 | 4.60 | 4.99 | ↑$0.39 (8.48%) | 4.54 | 5.07 | 15.46M |
| 2025-11-17 | 4.62 | 4.77 | ↑$0.15 (3.25%) | 4.60 | 5.07 | 27.24M |
| 2025-11-14 | 4.40 | 4.46 | ↑$0.06 (1.36%) | 4.33 | 4.60 | 12.67M |
| 2025-11-13 | 4.86 | 4.60 | ↓$0.26 (-5.35%) | 4.55 | 5.18 | 16.20M |
| 2025-11-12 | 4.99 | 4.87 | ↓$0.12 (-2.40%) | 4.76 | 5.11 | 11.88M |
| 2025-11-11 | 5.02 | 4.94 | ↓$0.08 (-1.59%) | 4.88 | 5.07 | 9.96M |
Create an account or log in to view more rows.
$LAC Time to buy here
$LAC swing puts
$LAC Wish I shorted
$LAC we need those buyers and volume.
$LAC LFGGGGGG
$LAC come on bulls we can do it
don’t let bears win
$LAC pre mkt is meaningless
$LAC wow
looking like it’s going to be a monster day!
$LAC rocket fuel tanks are full. Gonna shoot to the stars
$LAC come to papa