Dark

LAC
Lithium Americas Corp.
stock NYSE

At Close

Sep 25, 2026 3:59:54 PM EDT

2.75USD-2.827%(-0.08)8,974,380

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:28:30 AM EDT

2.84USD+0.353%(+0.01)75,141

After-hours

Sep 25, 2026 4:58:30 PM EDT

2.77USD+0.753%(+0.02)39,642

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	2.8300	2.8300	2.7411	2.7500	-2.827%	8,974,380	0.000%
2026-09-24	2.8750	2.8900	2.7800	2.8300	-2.414%	8,410,103	-2.827%
2026-09-23	2.9500	2.9562	2.8700	2.9000	-3.333%	7,370,779	-5.172%
2026-09-22	2.9800	3.0100	2.9000	3.0000	+1.351%	7,952,096	-8.333%
2026-09-21	2.9500	3.0500	2.9000	2.9600	+3.497%	14,620,023	-7.095%
2026-09-18	2.9000	2.9300	2.8000	2.8600	-1.038%	9,702,791	-3.846%
2026-09-17	2.8800	2.9400	2.8200	2.8900	+3.957%	9,500,019	-4.844%
2026-09-16	2.8500	2.8700	2.7200	2.7800	-1.068%	8,233,655	-1.079%
2026-09-15	2.8500	2.8700	2.7600	2.8100	-2.768%	8,061,312	-2.135%
2026-09-14	2.8400	2.9300	2.7811	2.8900	-0.687%	9,575,586	-4.844%
2026-09-11	3.0300	3.0450	2.9100	2.9100	-3.642%	11,336,958	-5.498%
2026-09-10	3.1000	3.1100	3.0000	3.0200	-5.329%	11,465,318	-8.940%
2026-09-09	3.2300	3.3200	3.1100	3.1900	+6.333%	26,216,507	-13.793%
2026-09-08	3.0200	3.1600	3.0000	3.0000	0.000%	10,594,117	-8.333%
2026-09-04	2.9700	3.0050	2.9300	3.0000	+1.010%	6,024,593	-8.333%
2026-09-03	3.0700	3.0800	2.9500	2.9700	-1.329%	7,006,268	-7.407%
2026-09-02	2.9900	3.0800	2.9600	3.0100	+1.347%	8,117,559	-8.638%
2026-09-01	3.0000	3.0300	2.9300	2.9700	-3.883%	8,208,761	-7.407%
2026-08-31	3.0700	3.1300	3.0500	3.0900	+0.651%	6,331,804	-11.003%
2026-08-28	3.2100	3.2400	3.0600	3.0700	-3.155%	7,611,464	-10.423%
2026-08-27	3.2100	3.2285	3.1500	3.1700	-1.246%	6,364,495	-13.249%
2026-08-26	3.2200	3.3050	3.1800	3.2100	-1.231%	6,250,292	-14.330%
2026-08-25	3.1000	3.2700	3.0850	3.2500	+4.502%	7,859,985	-15.385%
2026-08-24	3.1350	3.1550	3.0450	3.1100	-0.955%	7,839,914	-11.576%
2026-08-21	3.0550	3.2300	3.0500	3.1400	+5.724%	12,561,922	-12.420%
2026-08-20	2.9700	3.0500	2.9000	2.9700	-1.000%	13,344,750	-7.407%
2026-08-19	3.0300	3.0400	2.9300	3.0000	+1.351%	8,467,676	-8.333%
2026-08-18	3.0500	3.1200	2.9600	2.9600	-6.032%	10,937,058	-7.095%
2026-08-17	3.2100	3.3000	3.1100	3.1500	-6.805%	12,682,561	-12.698%
2026-08-14	3.4400	3.5800	3.3500	3.3800	-1.458%	12,107,695	-18.639%
2026-08-13	3.3600	3.4900	3.3100	3.4300	+5.215%	12,149,126	-19.825%
2026-08-12	3.3500	3.3500	3.2300	3.2600	+0.308%	7,599,026	-15.644%
2026-08-11	3.2500	3.2800	3.1950	3.2500	0.000%	4,676,502	-15.385%
2026-08-10	3.2400	3.3500	3.2200	3.2500	+0.619%	14,736,109	-15.385%
2026-08-07	3.1400	3.2600	3.0901	3.2300	+6.954%	12,767,960	-14.861%
2026-08-06	3.0450	3.0750	2.9300	3.0200	-2.265%	11,132,820	-8.940%
2026-08-05	3.1340	3.1340	3.0300	3.0900	+0.325%	8,838,176	-11.003%
2026-08-04	3.0500	3.1300	3.0300	3.0800	+3.356%	13,454,678	-10.714%
2026-08-03	2.8900	3.0300	2.8500	2.9800	+3.833%	6,794,155	-7.718%
2026-07-31	2.9000	2.9300	2.8100	2.8700	-0.692%	4,895,678	-4.181%
2026-07-30	2.8000	2.9100	2.7750	2.8900	+6.642%	8,335,654	-4.844%
2026-07-29	2.7800	2.8000	2.6700	2.7100	-2.166%	5,523,941	+1.476%
2026-07-28	2.8600	2.8800	2.7400	2.7700	-4.483%	6,621,238	-0.722%
2026-07-27	2.8500	2.9299	2.7900	2.9000	+3.203%	5,957,843	-5.172%
2026-07-24	2.9200	2.9200	2.8100	2.8100	-3.436%	6,626,016	-2.135%
2026-07-23	2.9600	2.9950	2.8900	2.9100	-2.676%	8,478,944	-5.498%
2026-07-22	3.0600	3.1300	2.9900	2.9900	-2.288%	9,772,143	-8.027%
2026-07-21	2.9500	3.0600	2.9150	3.0600	+5.517%	8,996,928	-10.131%
2026-07-20	2.9600	2.9600	2.8600	2.9000	-1.695%	8,273,209	-5.172%
2026-07-17	2.9200	3.0400	2.8500	2.9500	+0.340%	8,690,379	-6.780%
2026-07-16	3.0600	3.0700	2.9000	2.9400	-5.466%	12,661,636	-6.463%
2026-07-15	3.1700	3.2300	3.0400	3.1100	-1.270%	10,028,082	-11.576%
2026-07-14	3.2400	3.2800	3.1201	3.1500	+0.318%	14,538,752	-12.698%
2026-07-13	3.3000	3.3200	3.1200	3.1400	-5.422%	15,915,766	-12.420%
2026-07-10	3.6000	3.6050	3.3100	3.3200	-6.742%	28,769,573	-17.169%
2026-07-09	3.5700	3.6200	3.5400	3.5600	-0.559%	6,592,298	-22.753%
2026-07-08	3.5600	3.6550	3.5100	3.5800	-1.105%	6,722,002	-23.184%
2026-07-07	3.7800	3.7900	3.5500	3.6200	-5.236%	9,814,530	-24.033%
2026-07-06	3.8000	3.8600	3.7600	3.8200	+1.596%	6,707,446	-28.010%
2026-07-02	3.9400	4.0400	3.7100	3.7600	-1.828%	9,403,113	-26.862%
2026-07-01	3.7800	3.9500	3.7700	3.8300	-0.519%	6,443,819	-28.198%
2026-06-30	3.8250	3.9086	3.7945	3.8500	+2.122%	6,333,797	-28.571%
2026-06-29	3.8000	3.8587	3.6700	3.7700	-0.528%	7,046,270	-27.056%
2026-06-26	3.7700	3.8700	3.7700	3.7900	-1.558%	7,239,106	-27.441%
2026-06-25	3.9600	3.9900	3.7900	3.8500	-2.284%	7,826,429	-28.571%
2026-06-24	4.0900	4.1200	3.8900	3.9400	-5.060%	9,696,396	-30.203%
2026-06-23	4.1500	4.3500	4.1100	4.1500	-3.488%	8,822,026	-33.735%
2026-06-22	4.3000	4.4000	4.2550	4.3000	-1.602%	6,409,969	-36.047%
2026-06-18	4.4500	4.4700	4.3000	4.3700	-1.131%	12,945,115	-37.071%
2026-06-17	4.4700	4.7050	4.4100	4.4200	-0.674%	11,041,417	-37.783%
2026-06-16	4.5300	4.6300	4.4315	4.4500	-2.838%	8,693,791	-38.202%
2026-06-15	4.7500	4.7600	4.5800	4.5800	+0.659%	8,187,743	-39.956%
2026-06-12	4.3900	4.5800	4.3750	4.5500	+3.175%	8,748,036	-39.560%
2026-06-11	4.1800	4.4200	4.1400	4.4100	+6.265%	8,736,117	-37.642%
2026-06-10	4.2700	4.3200	4.1200	4.1500	-4.378%	8,136,528	-33.735%
2026-06-09	4.5800	4.6300	4.1800	4.3400	-4.825%	11,849,864	-36.636%
2026-06-08	4.6600	4.7000	4.5200	4.5600	+0.662%	7,630,941	-39.693%
2026-06-05	5.0000	5.0100	4.4900	4.5300	-11.176%	16,408,004	-39.294%
2026-06-04	5.1100	5.1700	5.0000	5.1000	-1.923%	7,483,545	-46.078%
2026-06-03	5.5500	5.5500	5.1700	5.2000	-9.565%	15,879,128	-47.115%
2026-06-02	5.8200	6.3600	5.6800	5.7500	+4.356%	40,865,183	-52.174%
2026-06-01	5.1100	5.5200	5.0400	5.5100	+5.758%	19,998,667	-50.091%
2026-05-29	5.1150	5.2300	4.9900	5.2100	+1.165%	11,121,921	-47.217%
2026-05-28	4.9700	5.2600	4.9500	5.1500	+2.386%	11,144,046	-46.602%
2026-05-27	4.9400	5.1300	4.8200	5.0300	+0.802%	9,431,827	-45.328%
2026-05-26	4.9200	5.0700	4.8200	4.9900	+2.464%	11,851,155	-44.890%
2026-05-22	5.0200	5.2100	4.8700	4.8700	-2.405%	12,226,590	-43.532%
2026-05-21	4.7300	5.0499	4.7000	4.9900	+4.832%	9,670,830	-44.890%
2026-05-20	4.7400	4.8000	4.6000	4.7600	+2.366%	8,312,316	-42.227%
2026-05-19	4.7400	4.8100	4.5500	4.6500	-2.720%	9,820,104	-40.860%
2026-05-18	5.0400	5.0700	4.7150	4.7800	-4.591%	8,306,968	-42.469%
2026-05-15	4.9900	5.1950	4.9000	5.0100	-2.529%	11,339,334	-45.110%
2026-05-14	5.3500	5.4284	5.0200	5.1400	-6.204%	14,675,053	-46.498%
2026-05-13	5.5300	5.6500	5.3200	5.4800	-1.616%	10,644,593	-49.818%
2026-05-12	5.7000	5.7600	5.3200	5.5700	-3.800%	10,715,980	-50.628%
2026-05-11	5.5600	5.8950	5.4000	5.7900	+3.950%	13,172,799	-52.504%
2026-05-08	5.6800	5.7100	5.4225	5.5700	-1.590%	11,117,827	-50.628%
2026-05-07	6.0150	6.0450	5.6200	5.6600	-5.509%	13,622,579	-51.413%
2026-05-06	5.6900	6.0700	5.6301	5.9900	+8.514%	17,569,070	-54.090%
2026-05-05	5.6000	5.6550	5.3900	5.5200	-0.361%	9,113,033	-50.181%
2026-05-04	5.7300	5.8600	5.3800	5.5400	-2.977%	13,493,432	-50.361%
2026-05-01	5.6500	5.7600	5.4806	5.7100	-0.349%	12,456,356	-51.839%
2026-04-30	5.0700	5.7700	5.0500	5.7300	+15.758%	28,646,345	-52.007%
2026-04-29	4.9800	4.9900	4.6850	4.9500	+0.610%	10,929,428	-44.444%
2026-04-28	5.0500	5.0600	4.7250	4.9200	-6.286%	16,138,218	-44.106%
2026-04-27	4.6050	5.3000	4.5700	5.2500	+13.147%	23,304,309	-47.619%
2026-04-24	4.7800	4.8300	4.6100	4.6400	-1.695%	7,165,380	-40.733%
2026-04-23	4.9000	4.9599	4.5400	4.7200	-5.221%	11,127,409	-41.737%
2026-04-22	4.8500	5.0100	4.8500	4.9800	+5.063%	9,235,691	-44.779%
2026-04-21	4.9800	5.0150	4.7200	4.7400	-4.819%	9,500,905	-41.983%
2026-04-20	4.8000	5.1700	4.7900	4.9800	+2.893%	12,801,585	-44.779%
2026-04-17	5.0300	5.0300	4.8300	4.8400	-0.616%	11,083,514	-43.182%
2026-04-16	4.6800	4.8900	4.5300	4.8700	+6.798%	12,843,109	-43.532%
2026-04-15	4.4500	4.6000	4.4400	4.5600	+3.401%	6,839,958	-39.693%
2026-04-14	4.4700	4.5000	4.3800	4.4100	+0.685%	6,719,038	-37.642%
2026-04-13	4.0200	4.4499	4.0000	4.3800	+7.617%	10,673,210	-37.215%
2026-04-10	4.1200	4.2600	4.0400	4.0700	0.000%	4,792,785	-32.432%
2026-04-09	4.1200	4.2050	4.0600	4.0700	-2.398%	4,228,235	-32.432%
2026-04-08	4.1900	4.2600	4.0700	4.1700	+5.038%	5,572,195	-34.053%
2026-04-07	4.0000	4.0300	3.8900	3.9700	-1.489%	3,925,001	-30.730%
2026-04-06	4.0500	4.0950	3.9900	4.0300	-0.248%	4,474,620	-31.762%
2026-04-02	3.8100	4.1150	3.8000	4.0400	+2.278%	6,069,106	-31.931%
2026-04-01	4.0600	4.1100	3.9300	3.9500	0.000%	5,331,650	-30.380%
2026-03-31	3.8600	4.0300	3.8300	3.9500	+4.222%	6,239,690	-30.380%
2026-03-30	4.0200	4.1200	3.7500	3.7900	-2.821%	10,980,778	-27.441%
2026-03-27	3.8300	3.9900	3.8200	3.9000	+0.515%	6,655,219	-29.487%
2026-03-26	3.9400	4.0400	3.8615	3.8800	-4.198%	6,345,874	-29.124%
2026-03-25	4.1600	4.2000	4.0200	4.0500	+0.998%	5,868,407	-32.099%
2026-03-24	3.8700	4.0598	3.8300	4.0100	+1.777%	6,216,062	-31.421%
2026-03-23	3.7700	3.9900	3.7200	3.9400	+6.199%	9,380,746	-30.203%
2026-03-20	3.9800	4.0100	3.6600	3.7100	-7.481%	11,307,282	-25.876%
2026-03-19	4.0800	4.1100	3.7601	4.0100	-6.308%	16,699,907	-31.421%
2026-03-18	4.3700	4.4300	4.2700	4.2800	-4.889%	8,323,043	-35.748%
2026-03-17	4.4000	4.5560	4.4000	4.5000	+2.506%	6,383,215	-38.889%
2026-03-16	4.4800	4.5400	4.2800	4.3900	0.000%	6,124,188	-37.358%
2026-03-13	4.5700	4.6400	4.3400	4.3900	-3.516%	6,757,710	-37.358%
2026-03-12	4.6600	4.6600	4.4200	4.5500	-2.985%	5,274,585	-39.560%
2026-03-11	4.6300	4.7250	4.5500	4.6900	0.000%	4,989,878	-41.365%
2026-03-10	4.6800	4.8200	4.6100	4.6900	+1.078%	7,054,455	-41.365%
2026-03-09	4.4600	4.6685	4.3000	4.6400	+1.978%	9,840,460	-40.733%
2026-03-06	4.5000	4.6600	4.4600	4.5500	-1.087%	6,352,997	-39.560%
2026-03-05	4.7200	4.7500	4.4700	4.6000	-4.366%	8,214,897	-40.217%
2026-03-04	4.8000	4.8700	4.6900	4.8100	+0.839%	5,586,799	-42.827%
2026-03-03	4.8400	4.8700	4.5800	4.7700	-6.836%	10,471,634	-42.348%
2026-03-02	4.8100	5.1300	4.8000	5.1200	+1.186%	7,788,712	-46.289%
2026-02-27	5.1000	5.1000	4.8600	5.0600	-1.748%	9,583,610	-45.652%
2026-02-26	5.0300	5.1900	4.9200	5.1500	+0.783%	8,560,432	-46.602%
2026-02-25	5.2900	5.3700	5.0900	5.1100	+1.389%	12,935,414	-46.184%
2026-02-24	4.6200	5.0400	4.5505	5.0400	+10.284%	12,328,527	-45.437%
2026-02-23	4.4800	4.5950	4.4200	4.5700	+1.330%	7,373,623	-39.825%
2026-02-20	4.5750	4.6850	4.4400	4.5100	-2.169%	5,769,264	-39.024%
2026-02-19	4.5000	4.6600	4.3803	4.6100	+1.542%	6,705,100	-40.347%
2026-02-18	4.6000	4.6200	4.4900	4.5400	0.000%	6,117,264	-39.427%
2026-02-17	4.5100	4.6100	4.3600	4.5400	-1.944%	6,927,711	-39.427%
2026-02-13	4.5300	4.7183	4.4450	4.6300	+1.982%	9,815,994	-40.605%
2026-02-12	4.7500	4.7800	4.4500	4.5400	-4.622%	9,291,394	-39.427%
2026-02-11	4.8100	4.9300	4.6200	4.7600	+0.422%	7,943,104	-42.227%
2026-02-10	4.7900	4.8950	4.7199	4.7400	-2.066%	6,451,781	-41.983%
2026-02-09	4.6400	4.8500	4.5900	4.8400	+3.863%	9,292,100	-43.182%
2026-02-06	4.5200	4.6900	4.5000	4.6600	+5.669%	11,242,862	-40.987%
2026-02-05	4.6300	4.7100	4.3900	4.4100	-8.696%	13,498,921	-37.642%
2026-02-04	5.2400	5.2500	4.6600	4.8300	-6.576%	15,222,815	-43.064%
2026-02-03	5.0000	5.1700	4.8200	5.1700	+8.613%	18,732,559	-46.809%
2026-02-02	4.9500	5.1200	4.7100	4.7600	-2.259%	15,994,929	-42.227%
2026-01-30	5.2200	5.2885	4.8500	4.8700	-10.313%	17,628,536	-43.532%
2026-01-29	5.8700	5.9500	5.2800	5.4300	-9.651%	19,367,091	-49.355%
2026-01-28	6.4200	6.4400	5.8500	6.0100	-4.299%	20,175,775	-54.243%
2026-01-27	5.9000	6.3000	5.8000	6.2800	+4.841%	17,604,679	-56.210%
2026-01-26	6.8800	6.9600	5.9000	5.9900	-6.988%	34,002,287	-54.090%
2026-01-23	6.5200	6.6850	6.1400	6.4400	+5.057%	40,610,910	-57.298%
2026-01-22	5.7800	6.2200	5.7500	6.1300	+8.113%	25,524,119	-55.139%
2026-01-21	5.9200	6.0800	5.4600	5.6700	-1.903%	16,646,848	-51.499%
2026-01-20	5.8900	6.0700	5.6415	5.7800	-3.020%	17,924,338	-52.422%
2026-01-16	5.7500	5.9850	5.4300	5.9600	+1.533%	22,569,735	-53.859%
2026-01-15	5.9600	5.9974	5.7600	5.8700	-3.135%	14,307,656	-53.152%
2026-01-14	5.8000	6.1550	5.6200	6.0600	+3.767%	23,913,415	-54.620%
2026-01-13	6.0000	6.0000	5.6400	5.8400	+1.389%	18,026,887	-52.911%
2026-01-12	5.6400	5.9700	5.4900	5.7600	+6.865%	27,177,527	-52.257%
2026-01-09	5.6100	5.6500	5.3100	5.3900	-2.355%	9,736,285	-48.980%
2026-01-08	5.5000	5.6500	5.3800	5.5200	-1.252%	11,602,602	-50.181%
2026-01-07	5.5000	5.6900	5.4100	5.5900	+2.569%	19,316,080	-50.805%
2026-01-06	5.2700	5.5450	5.2450	5.4500	+4.607%	20,615,603	-49.541%
2026-01-05	4.8800	5.2788	4.8000	5.2100	+9.224%	16,808,907	-47.217%
2026-01-02	4.4500	4.7700	4.4000	4.7700	+9.404%	11,983,681	-42.348%
2025-12-31	4.3900	4.4300	4.3200	4.3600	-1.134%	9,816,235	-36.927%
2025-12-30	4.5500	4.5800	4.3900	4.4100	-2.434%	11,074,964	-37.642%
2025-12-29	4.5600	4.6400	4.4900	4.5200	-3.625%	10,164,878	-39.159%
2025-12-26	4.9150	4.9300	4.6800	4.6900	-3.498%	7,922,071	-41.365%
2025-12-24	4.7900	4.8600	4.6800	4.8600	+1.887%	5,398,635	-43.416%
2025-12-23	4.9000	5.0087	4.7500	4.7700	-2.254%	8,761,065	-42.348%
2025-12-22	4.8600	5.1000	4.8200	4.8800	+2.737%	10,825,025	-43.648%
2025-12-19	4.5800	4.8500	4.5800	4.7500	+5.088%	20,935,543	-42.105%
2025-12-18	4.6500	4.7424	4.4600	4.5200	-1.952%	12,885,848	-39.159%
2025-12-17	4.8500	5.1500	4.5800	4.6100	-3.556%	13,687,691	-40.347%
2025-12-16	4.7700	5.0389	4.7700	4.7800	-0.830%	8,975,293	-42.469%
2025-12-15	5.1000	5.1800	4.8000	4.8200	-5.859%	13,311,798	-42.946%
2025-12-12	5.3600	5.4000	4.9800	5.1200	-3.940%	11,068,550	-46.289%
2025-12-11	5.1000	5.3450	5.0100	5.3300	+3.696%	8,447,443	-48.405%
2025-12-10	5.2800	5.3200	5.0100	5.1400	-2.467%	11,371,853	-46.498%
2025-12-09	5.2600	5.4100	5.1000	5.2700	-0.753%	8,922,635	-47.818%
2025-12-08	5.4000	5.5700	5.1900	5.3100	-0.375%	12,068,603	-48.211%
2025-12-05	5.5000	5.6100	5.2950	5.3300	-2.022%	12,213,228	-48.405%
2025-12-04	5.2300	5.4900	5.1300	5.4400	+3.619%	13,114,890	-49.449%
2025-12-03	5.3500	5.3800	5.1200	5.2500	-2.778%	10,011,060	-47.619%
2025-12-02	5.3800	5.4450	5.2400	5.4000	+1.313%	14,247,512	-49.074%
2025-12-01	5.4850	5.5399	5.2100	5.3300	-5.329%	14,723,541	-48.405%
2025-11-28	5.3000	5.6300	5.2500	5.6300	+7.034%	19,283,690	-51.155%
2025-11-26	5.1500	5.3200	5.1300	5.2600	+4.573%	15,400,252	-47.719%
2025-11-25	4.9400	5.1050	4.7800	5.0300	+3.285%	11,523,696	-45.328%
2025-11-24	4.7500	4.8900	4.6700	4.8700	+2.743%	9,663,922	-43.532%
2025-11-21	4.7400	4.8100	4.4950	4.7400	-1.044%	16,898,742	-41.983%
2025-11-20	5.3200	5.3900	4.7432	4.7900	-6.445%	21,068,368	-42.589%
2025-11-19	5.1400	5.4250	5.0400	5.1200	+2.605%	24,686,914	-46.289%
2025-11-18	4.6000	5.0680	4.5409	4.9900	+4.612%	16,226,825	-44.890%
2025-11-17	4.6200	5.0650	4.6000	4.7700	+6.951%	28,168,628	-42.348%
2025-11-14	4.4000	4.6000	4.3311	4.4600	-3.043%	12,752,325	-38.341%
2025-11-13	4.8600	5.1800	4.5500	4.6000	-5.544%	16,603,756	-40.217%
2025-11-12	4.9900	5.1100	4.7600	4.8700	-1.417%	12,426,909	-43.532%
2025-11-11	5.0200	5.0650	4.8800	4.9400	-3.137%	10,490,055	-44.332%
2025-11-10	5.0600	5.1250	4.8500	5.1000	+4.508%	21,153,469	-46.078%
2025-11-07	4.4500	4.9300	4.4000	4.8800	+7.253%	22,096,487	-43.648%
2025-11-06	4.9500	5.0000	4.5400	4.5500	-1.302%	21,078,969	-39.560%
2025-11-05	4.6000	4.7350	4.4700	4.6100	-0.216%	17,204,046	-40.347%
2025-11-04	4.9000	4.9700	4.5800	4.6200	-9.234%	27,073,511	-40.476%
2025-11-03	5.3850	5.4400	5.0700	5.0900	-7.455%	19,897,077	-45.972%
2025-10-31	5.6000	5.6200	5.3900	5.5000	-2.135%	16,065,980	-50.000%
2025-10-30	5.8700	6.0190	5.5244	5.6200	-2.261%	21,133,308	-51.068%
2025-10-29	5.8200	5.9200	5.6800	5.7500	-0.862%	16,243,888	-52.174%
2025-10-28	5.8900	6.0500	5.7200	5.8000	-3.494%	24,981,777	-52.586%
2025-10-27	6.5300	6.5300	5.9200	6.0100	-10.565%	32,440,211	-54.243%
2025-10-24	6.5900	7.0000	6.5500	6.7200	+3.704%	24,768,573	-59.077%
2025-10-23	6.8300	6.8500	6.4600	6.4800	-3.139%	16,625,420	-57.562%
2025-10-22	6.6100	6.8300	6.3700	6.6900	-3.602%	30,447,486	-58.894%
2025-10-21	6.9800	7.2500	6.6500	6.9400	-0.573%	37,038,880	-60.375%
2025-10-20	7.1300	7.1700	6.8000	6.9800	+2.798%	30,129,671	-60.602%
2025-10-17	7.0550	7.2200	6.6400	6.7900	-8.119%	51,408,446	-59.499%
2025-10-16	8.9200	9.0200	7.3200	7.3900	-21.716%	97,381,668	-62.788%
2025-10-15	10.2000	10.5200	9.1000	9.4400	-6.070%	90,400,660	-70.869%
2025-10-14	8.1000	10.1100	7.6700	10.0500	+19.217%	134,855,337	-72.637%
2025-10-13	7.7500	8.7100	7.7200	8.4300	+12.550%	88,109,857	-67.378%
2025-10-10	8.1000	8.6000	7.4900	7.4900	-6.841%	79,708,677	-63.284%
2025-10-09	8.1700	8.4300	7.8700	8.0400	+2.160%	53,637,740	-65.796%
2025-10-08	8.3100	8.9200	7.8100	7.8700	-4.837%	65,044,600	-65.057%
2025-10-07	8.5900	9.4000	7.9700	8.2700	-2.130%	78,123,552	-66.747%
2025-10-06	9.4500	9.4800	8.4400	8.4500	-6.527%	89,786,855	-67.456%
2025-10-03	6.9700	9.3300	6.9100	9.0400	+31.778%	191,312,891	-69.580%
2025-10-02	6.7200	7.1800	6.6300	6.8600	-2.557%	76,336,837	-59.913%
2025-10-01	7.4700	7.5500	6.5800	7.0400	+23.292%	215,964,639	-60.938%
2025-09-30	5.6500	5.8100	5.2300	5.7100	-0.523%	77,951,181	-51.839%
2025-09-29	6.1500	6.3800	5.5100	5.7400	-9.321%	48,684,822	-52.091%
2025-09-26	7.1400	7.4800	6.2600	6.3300	-14.111%	85,062,045	-56.556%
2025-09-25	6.7800	7.5300	6.3700	7.3700	+22.629%	212,855,469	-62.687%
2025-09-24	5.0550	6.3000	4.9800	6.0100	+95.765%	289,496,390	-54.243%
2025-09-23	3.1200	3.2300	2.9600	3.0700	-6.970%	61,995,572	-10.423%
2025-09-22	3.2300	3.3000	3.1600	3.3000	+1.538%	4,978,406	-16.667%
2025-09-19	3.2400	3.3000	3.2250	3.2500	+0.932%	9,019,607	-15.385%
2025-09-18	3.2800	3.2850	3.1400	3.2200	-1.227%	6,077,078	-14.596%
2025-09-17	3.2000	3.3200	3.1500	3.2600	+1.242%	7,301,714	-15.644%
2025-09-16	3.1800	3.2800	3.1400	3.2200	+0.625%	8,223,847	-14.596%
2025-09-15	2.9200	3.2000	2.8850	3.2000	+11.888%	13,210,449	-14.063%
2025-09-12	2.8300	2.8700	2.7900	2.8600	+0.704%	3,695,153	-3.846%
2025-09-11	2.8100	2.8700	2.7600	2.8400	+1.429%	4,341,151	-3.169%
2025-09-10	2.8500	2.8799	2.7800	2.8000	-1.408%	4,679,065	-1.786%
2025-09-09	2.8700	2.9000	2.8200	2.8400	-4.377%	7,499,022	-3.169%
2025-09-08	2.8900	3.0200	2.8500	2.9700	+2.768%	8,082,877	-7.407%
2025-09-05	2.8500	2.9400	2.8100	2.8900	+3.584%	5,932,830	-4.844%
2025-09-04	2.8300	2.8400	2.7400	2.7900	-2.448%	4,675,214	-1.434%
2025-09-03	2.8400	2.9299	2.8200	2.8600	+1.060%	3,976,153	-3.846%
2025-09-02	2.9200	2.9200	2.7700	2.8300	-5.351%	5,702,001	-2.827%
2025-08-29	2.9800	3.0400	2.9300	2.9900	+0.673%	5,452,148	-8.027%
2025-08-28	2.9900	3.0300	2.9300	2.9700	-0.336%	3,794,835	-7.407%
2025-08-27	2.8700	3.0200	2.8300	2.9800	+3.472%	11,103,583	-7.718%
2025-08-26	2.8400	2.9199	2.8100	2.8800	+1.767%	4,194,943	-4.514%
2025-08-25	2.7600	2.9300	2.7300	2.8300	+1.434%	6,488,666	-2.827%
2025-08-22	2.7600	2.8299	2.7300	2.7900	+1.455%	4,665,537	-1.434%
2025-08-21	2.7000	2.7700	2.6900	2.7500	+0.733%	3,507,775	0.000%
2025-08-20	2.7800	2.7850	2.6600	2.7300	-2.847%	5,959,899	+0.733%
2025-08-19	2.9100	2.9200	2.7700	2.8100	-4.096%	6,339,120	-2.135%
2025-08-18	2.8900	2.9700	2.8400	2.9300	+1.034%	7,184,497	-6.143%
2025-08-15	2.8900	2.9800	2.8603	2.9000	+1.399%	6,189,236	-5.172%
2025-08-14	2.8300	2.9600	2.7340	2.8600	-3.051%	10,567,289	-3.846%
2025-08-13	2.9100	2.9900	2.8301	2.9500	+3.509%	10,644,815	-6.780%
2025-08-12	3.0400	3.0400	2.8000	2.8500	-6.557%	11,070,812	-3.509%
2025-08-11	3.0650	3.1900	2.9900	3.0500	+9.319%	18,323,334	-9.836%
2025-08-08	2.7700	2.8275	2.7300	2.7900	+2.198%	6,415,828	-1.434%
2025-08-07	2.6300	2.8000	2.6200	2.7300	+6.641%	10,358,720	+0.733%
2025-08-06	2.6300	2.6599	2.5300	2.5600	-2.662%	5,811,614	+7.422%
2025-08-05	2.6700	2.6750	2.5400	2.6300	-0.755%	5,287,738	+4.563%
2025-08-04	2.5900	2.6800	2.5650	2.6500	+3.922%	6,791,424	+3.774%
2025-08-01	2.5400	2.5600	2.4700	2.5500	-0.778%	6,275,366	+7.843%
2025-07-31	2.5800	2.5900	2.5000	2.5700	+0.784%	7,227,821	+7.004%
2025-07-30	2.6600	2.6700	2.5300	2.5500	-3.409%	8,585,652	+7.843%
2025-07-29	2.8300	2.8300	2.6335	2.6400	-6.714%	10,371,155	+4.167%
2025-07-28	3.0600	3.0600	2.8000	2.8300	-7.213%	12,277,949	-2.827%
2025-07-25	3.2100	3.2300	3.0200	3.0500	-4.688%	7,687,266	-9.836%
2025-07-24	3.3500	3.4400	3.1900	3.2000	-2.439%	9,159,905	-14.063%
2025-07-23	3.3400	3.3500	3.1800	3.2800	-2.381%	9,013,232	-16.159%
2025-07-22	3.1500	3.3900	3.1450	3.3600	+7.692%	14,653,762	-18.155%
2025-07-21	3.3400	3.3700	3.1100	3.1200	-4.878%	12,341,904	-11.859%
2025-07-18	3.3900	3.4300	3.1600	3.2800	-1.502%	16,068,499	-16.159%
2025-07-17	3.2000	3.4600	3.0700	3.3300	+8.824%	29,477,645	-17.417%
2025-07-16	2.9000	3.1850	2.8788	3.0600	+6.620%	20,778,381	-10.131%
2025-07-15	2.8700	2.9200	2.8200	2.8700	+0.350%	4,942,935	-4.181%
2025-07-14	2.8500	2.9800	2.8300	2.8600	+0.351%	8,441,648	-3.846%
2025-07-11	2.8500	2.9100	2.8050	2.8500	0.000%	6,855,436	-3.509%
2025-07-10	2.7000	2.9100	2.6500	2.8500	+7.547%	15,103,420	-3.509%
2025-07-09	2.7400	2.7500	2.6100	2.6500	-3.285%	3,667,582	+3.774%
2025-07-08	2.6200	2.7800	2.6111	2.7400	+4.981%	7,660,587	+0.365%
2025-07-07	2.6400	2.6500	2.5400	2.6100	-1.880%	5,126,480	+5.364%
2025-07-03	2.7000	2.7300	2.6400	2.6600	-1.845%	2,712,007	+3.383%
2025-07-02	2.6800	2.7400	2.6600	2.7100	+2.264%	5,934,240	+1.476%
2025-07-01	2.6600	2.6900	2.6400	2.6500	-1.119%	2,916,753	+3.774%
2025-06-30	2.7700	2.7900	2.6700	2.6800	-3.249%	3,334,232	+2.612%
2025-06-27	2.7500	2.8200	2.7100	2.7700	0.000%	7,053,493	-0.722%
2025-06-26	2.6500	2.7800	2.6100	2.7700	+6.538%	9,192,982	-0.722%
2025-06-25	2.5700	2.6200	2.5200	2.6000	+0.386%	4,437,110	+5.769%
2025-06-24	2.5700	2.6450	2.5600	2.5900	+1.172%	3,630,792	+6.178%
2025-06-23	2.5200	2.5800	2.4700	2.5600	+1.186%	3,712,429	+7.422%
2025-06-20	2.6600	2.6700	2.5300	2.5300	-4.528%	5,108,986	+8.696%
2025-06-18	2.6100	2.6800	2.5901	2.6500	+1.145%	4,158,871	+3.774%
2025-06-17	2.6400	2.6650	2.6200	2.6200	-1.873%	3,393,743	+4.962%
2025-06-16	2.6700	2.7100	2.6200	2.6700	+0.755%	3,217,234	+2.996%
2025-06-13	2.6000	2.6800	2.5608	2.6500	+0.760%	3,748,950	+3.774%
2025-06-12	2.7200	2.7300	2.6000	2.6300	-4.710%	5,045,262	+4.563%
2025-06-11	2.7700	2.8900	2.7200	2.7600	0.000%	6,097,987	-0.362%
2025-06-10	2.7900	2.8100	2.7300	2.7600	-0.361%	3,473,821	-0.362%
2025-06-09	2.7000	2.7900	2.6950	2.7700	+2.593%	4,749,160	-0.722%
2025-06-06	2.7200	2.7200	2.6600	2.7000	0.000%	2,600,861	+1.852%
2025-06-05	2.7200	2.7600	2.6700	2.7000	-0.369%	3,207,153	+1.852%
2025-06-04	2.6500	2.7850	2.6500	2.7100	+2.652%	4,503,154	+1.476%
2025-06-03	2.6300	2.6650	2.5900	2.6400	-0.377%	3,287,356	+4.167%
2025-06-02	2.7100	2.7160	2.6100	2.6500	-0.376%	3,292,955	+3.774%
2025-05-30	2.7200	2.7400	2.6200	2.6600	-3.273%	4,306,255	+3.383%
2025-05-29	2.7800	2.8129	2.7300	2.7500	-1.079%	3,708,068	0.000%
2025-05-28	2.7500	2.8000	2.7200	2.7800	+0.725%	3,431,800	-1.079%
2025-05-27	2.8700	2.8800	2.7200	2.7600	-2.817%	5,437,333	-0.362%
2025-05-23	2.7800	2.8600	2.7700	2.8400	+0.353%	4,716,403	-3.169%
2025-05-22	2.7100	2.8600	2.6600	2.8300	+3.285%	4,997,892	-2.827%
2025-05-21	2.7600	2.8650	2.7300	2.7400	-2.491%	3,609,547	+0.365%
2025-05-20	2.9100	2.9100	2.7850	2.8100	-1.056%	4,132,808	-2.135%
2025-05-19	2.8400	2.8700	2.7600	2.8400	+0.709%	3,271,228	-3.169%
2025-05-16	2.9800	3.0300	2.8100	2.8200	-10.759%	10,698,449	-2.482%
2025-05-15	3.0400	3.1900	3.0200	3.1600	+2.597%	6,330,323	-12.975%
2025-05-14	3.0600	3.1100	3.0200	3.0800	+1.316%	4,899,236	-10.714%
2025-05-13	3.1600	3.1750	3.0000	3.0400	-3.492%	4,909,242	-9.539%
2025-05-12	3.2800	3.3100	3.1200	3.1500	-0.316%	5,259,104	-12.698%
2025-05-09	3.1600	3.2600	3.1200	3.1600	+0.637%	3,841,924	-12.975%
2025-05-08	3.1000	3.1700	3.0500	3.1400	+2.280%	4,712,726	-12.420%
2025-05-07	3.0500	3.1695	3.0200	3.0700	+1.656%	5,088,826	-10.423%
2025-05-06	2.9300	3.0400	2.9200	3.0200	+2.721%	3,477,947	-8.940%
2025-05-05	2.9000	2.9900	2.8850	2.9400	+0.341%	2,191,692	-6.463%
2025-05-02	2.9300	2.9900	2.9000	2.9300	+0.687%	2,501,326	-6.143%
2025-05-01	2.9000	3.0300	2.8900	2.9100	+1.394%	4,164,263	-5.498%
2025-04-30	2.8200	2.9000	2.7750	2.8700	-1.375%	5,191,510	-4.181%
2025-04-29	2.8100	2.9200	2.8000	2.9100	+3.191%	2,772,087	-5.498%
2025-04-28	2.9000	2.9800	2.8000	2.8200	-2.759%	3,311,914	-2.482%
2025-04-25	2.9600	2.9787	2.8200	2.9000	-2.027%	4,613,231	-5.172%
2025-04-24	2.7900	2.9700	2.7750	2.9600	+7.246%	5,467,212	-7.095%
2025-04-23	2.7600	2.8300	2.7000	2.7600	+2.222%	4,729,834	-0.362%
2025-04-22	2.7100	2.7800	2.6800	2.7000	+0.746%	3,641,486	+1.852%
2025-04-21	2.6700	2.7000	2.6200	2.6800	0.000%	3,003,571	+2.612%
2025-04-17	2.7200	2.7500	2.6250	2.6800	-0.741%	2,883,468	+2.612%
2025-04-16	2.6000	2.7400	2.5950	2.7000	+2.662%	4,044,032	+1.852%
2025-04-15	2.7500	2.7550	2.6000	2.6300	-3.309%	2,677,016	+4.563%
2025-04-14	2.7700	2.8300	2.7000	2.7200	+0.741%	4,181,992	+1.103%
2025-04-11	2.5600	2.7188	2.5200	2.7000	+6.719%	3,869,466	+1.852%
2025-04-10	2.6700	2.7000	2.4600	2.5300	-6.985%	4,228,505	+8.696%
2025-04-09	2.3500	2.7500	2.3350	2.7200	+16.239%	7,694,605	+1.103%
2025-04-08	2.6800	2.7500	2.3100	2.3400	-10.687%	6,097,197	+17.521%
2025-04-07	2.4200	2.6900	2.4000	2.6200	+2.344%	4,762,543	+4.962%

document.getElementById("h2kcSN").onerror = function(){this.style.display='none';}; .dark-mode .GM5JCC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GM5JCC{ color: #333333; background-color: white; border: 2px solid #333333; }LACLithium Americas Corp.stock NYSE

LAC
Lithium Americas Corp.
stock NYSE