Lithium Americas Corp (LAC) Historical Stock Data
4.42 ↓0.07 (-1.56%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LAC is down -0.45% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.70 | 4.49 | ↓$0.21 (-4.47%) | 4.43 | 4.75 | 8.54M |
| 2024-04-23 | 4.77 | 4.68 | ↓$0.09 (-1.89%) | 4.67 | 4.80 | 5.45M |
| 2024-04-22 | 4.65 | 4.75 | ↑$0.10 (2.15%) | 4.65 | 4.89 | 7.01M |
| 2024-04-19 | 4.71 | 4.73 | ↑$0.02 (0.42%) | 4.67 | 4.90 | 8.84M |
| 2024-04-18 | 4.84 | 4.66 | ↓$0.18 (-3.72%) | 4.64 | 4.90 | 32.01M |
| 2024-04-17 | 6.53 | 6.63 | ↑$0.10 (1.53%) | 6.53 | 6.82 | 1.82M |
| 2024-04-16 | 6.62 | 6.49 | ↓$0.13 (-1.96%) | 6.37 | 6.68 | 2.55M |
| 2024-04-15 | 7.06 | 6.81 | ↓$0.25 (-3.54%) | 6.68 | 7.40 | 3.50M |
| 2024-04-12 | 7.34 | 7.08 | ↓$0.26 (-3.54%) | 7.05 | 7.71 | 3.29M |
| 2024-04-11 | 7.19 | 7.34 | ↑$0.15 (2.09%) | 7.05 | 7.35 | 3.11M |
| 2024-04-10 | 6.86 | 7.19 | ↑$0.33 (4.81%) | 6.68 | 7.21 | 2.93M |
| 2024-04-09 | 6.70 | 6.96 | ↑$0.26 (3.88%) | 6.67 | 6.97 | 2.28M |
| 2024-04-08 | 6.81 | 6.68 | ↓$0.13 (-1.91%) | 6.64 | 6.97 | 2.33M |
| 2024-04-05 | 6.70 | 6.82 | ↑$0.12 (1.79%) | 6.53 | 7.02 | 3.06M |
| 2024-04-04 | 7.22 | 6.72 | ↓$0.50 (-6.93%) | 6.71 | 7.38 | 4.73M |
| 2024-04-03 | 6.87 | 7.09 | ↑$0.22 (3.20%) | 6.80 | 7.15 | 3.47M |
| 2024-04-02 | 6.83 | 7.05 | ↑$0.22 (3.22%) | 6.67 | 7.07 | 3.23M |
| 2024-04-01 | 6.80 | 7.02 | ↑$0.22 (3.24%) | 6.78 | 7.25 | 4.43M |
| 2024-03-28 | 6.74 | 6.72 | ↓$0.02 (-0.30%) | 6.59 | 6.85 | 2.10M |
| 2024-03-27 | 6.62 | 6.74 | ↑$0.12 (1.81%) | 6.51 | 6.83 | 2.49M |
| 2024-03-26 | 6.93 | 6.62 | ↓$0.31 (-4.47%) | 6.43 | 6.96 | 4.20M |
| 2024-03-25 | 7.07 | 6.86 | ↓$0.21 (-2.97%) | 6.84 | 7.41 | 5.91M |
| 2024-03-22 | 6.45 | 6.93 | ↑$0.48 (7.44%) | 6.33 | 7.12 | 7.57M |
| 2024-03-21 | 6.17 | 6.41 | ↑$0.24 (3.89%) | 5.99 | 6.54 | 4.42M |
| 2024-03-20 | 5.61 | 5.99 | ↑$0.38 (6.77%) | 5.43 | 6.08 | 3.83M |
| 2024-03-19 | 5.65 | 5.56 | ↓$0.09 (-1.59%) | 5.43 | 5.73 | 3.78M |
| 2024-03-18 | 6.56 | 5.73 | ↓$0.83 (-12.65%) | 5.67 | 6.58 | 7.32M |
| 2024-03-15 | 6.48 | 6.47 | ↓$0.01 (-0.15%) | 6.09 | 6.76 | 12.39M |
| 2024-03-14 | 6.83 | 5.99 | ↓$0.84 (-12.30%) | 5.90 | 7.65 | 21.44M |
| 2024-03-13 | 5.59 | 5.73 | ↑$0.14 (2.50%) | 5.48 | 5.78 | 3.35M |
Create an account or log in to view more rows.
$LAC buy
$LAC HERE WE GO
$LAC watch this fly!!!!
$LAC HOLDING STRONG FOR ALL OF YOU
$LAC nice
$LAC hows short doing? Keep short pls
we need your money.
$LAC breaking out of this wedge sooner than later
$LAC beauty. Bag secured
$LAC we need more volume
$LAC When in doubt
zoom out. ??