Lithium Americas Corp (LAC) Historical Stock Data
28.14 ↑1.11 (4.11%)
As of Market Close on May 27th, 2022.
Historical Data
In the past 30 trading days, LAC is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 2022-05-27 | 27.13 | 28.14 | ↑$1.01 (3.72%) | 27.13 | 28.24 | 4.23M |
| 2022-05-26 | 24.77 | 27.03 | ↑$2.26 (9.12%) | 24.53 | 27.27 | 3.55M |
| 2022-05-25 | 24.41 | 24.81 | ↑$0.40 (1.64%) | 23.83 | 25.22 | 2.20M |
| 2022-05-24 | 25.05 | 24.72 | ↓$0.33 (-1.32%) | 23.91 | 25.32 | 2.44M |
| 2022-05-23 | 24.90 | 25.29 | ↑$0.39 (1.57%) | 24.03 | 25.34 | 2.07M |
| 2022-05-20 | 25.34 | 24.60 | ↓$0.74 (-2.92%) | 23.30 | 25.65 | 3.53M |
| 2022-05-19 | 23.58 | 25.15 | ↑$1.57 (6.66%) | 23.48 | 26.01 | 5.05M |
| 2022-05-18 | 23.88 | 23.59 | ↓$0.29 (-1.21%) | 23.14 | 24.89 | 3.06M |
| 2022-05-17 | 23.92 | 24.21 | ↑$0.29 (1.21%) | 23.12 | 24.63 | 3.35M |
| 2022-05-16 | 22.89 | 22.87 | ↓$0.02 (-0.09%) | 22.23 | 24.43 | 4.16M |
| 2022-05-13 | 21.18 | 22.83 | ↑$1.65 (7.79%) | 21.16 | 22.96 | 4.13M |
| 2022-05-12 | 19.76 | 20.59 | ↑$0.83 (4.20%) | 19.05 | 21.69 | 5.56M |
| 2022-05-11 | 22.25 | 20.37 | ↓$1.88 (-8.45%) | 20.32 | 23.04 | 4.46M |
| 2022-05-10 | 22.26 | 22.24 | ↓$0.02 (-0.09%) | 21.09 | 22.93 | 4.38M |
| 2022-05-09 | 23.82 | 21.51 | ↓$2.31 (-9.70%) | 21.37 | 24.01 | 6.06M |
| 2022-05-06 | 25.50 | 24.55 | ↓$0.95 (-3.73%) | 23.90 | 25.75 | 4.90M |
| 2022-05-05 | 27.98 | 26.15 | ↓$1.83 (-6.54%) | 25.63 | 29.11 | 5.58M |
| 2022-05-04 | 27.26 | 28.45 | ↑$1.19 (4.37%) | 25.80 | 28.53 | 6.24M |
| 2022-05-03 | 25.62 | 26.14 | ↑$0.52 (2.03%) | 25.12 | 26.45 | 2.43M |
| 2022-05-02 | 24.96 | 25.56 | ↑$0.60 (2.40%) | 24.24 | 25.64 | 2.74M |
| 2022-04-29 | 25.86 | 25.16 | ↓$0.70 (-2.71%) | 25.13 | 27.42 | 3.15M |
| 2022-04-28 | 25.10 | 25.88 | ↑$0.78 (3.11%) | 24.02 | 26.19 | 4.25M |
| 2022-04-27 | 25.87 | 25.11 | ↓$0.76 (-2.94%) | 24.88 | 26.53 | 3.62M |
| 2022-04-26 | 27.10 | 25.15 | ↓$1.95 (-7.20%) | 25.03 | 27.24 | 4.88M |
| 2022-04-25 | 26.00 | 27.15 | ↑$1.15 (4.42%) | 25.87 | 27.34 | 3.92M |
| 2022-04-22 | 27.64 | 26.93 | ↓$0.71 (-2.57%) | 26.37 | 28.50 | 4.40M |
| 2022-04-21 | 32.39 | 27.63 | ↓$4.76 (-14.70%) | 27.07 | 33.32 | 10.06M |
| 2022-04-20 | 32.07 | 31.69 | ↓$0.38 (-1.18%) | 30.73 | 32.93 | 3.66M |
| 2022-04-19 | 29.81 | 32.03 | ↑$2.22 (7.45%) | 29.38 | 32.08 | 5.44M |
| 2022-04-18 | 29.69 | 29.77 | ↑$0.08 (0.27%) | 28.63 | 30.23 | 3.18M |
Create an account or log in to view more rows.
$LAC ATH tomorrow we can do it
$LAC hot trash
$LAC I’ll be buying more if this dips!
$LAC is being added
$LAC Holding
$LAC one of the poorest performed stocks for a big name.
$LAC Class dismissed. Now let's head over to doggie