Lithium Americas Corp. Common Shares (LAC)
3.0000
+0.0400 (1.35%)
NYSE · Last Trade: Sep 22nd, 11:03 PM EDT
Historical Prices For Lithium Americas Corp. Common Shares (LAC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/22/2026 | 2.98 | 3.01 | 2.90 | 3.00 | 7,943,062 | 3.00 |
| 9/21/2026 | 2.95 | 3.05 | 2.90 | 2.96 | 14,614,789 | 2.96 |
| 9/18/2026 | 2.90 | 2.93 | 2.80 | 2.86 | 9,702,824 | 2.86 |
| 9/17/2026 | 2.88 | 2.94 | 2.82 | 2.89 | 9,495,533 | 2.89 |
| 9/16/2026 | 2.85 | 2.87 | 2.72 | 2.78 | 8,206,961 | 2.78 |
| 9/15/2026 | 2.85 | 2.87 | 2.76 | 2.81 | 8,055,276 | 2.81 |
| 9/14/2026 | 2.84 | 2.93 | 2.78 | 2.89 | 9,569,657 | 2.89 |
| 9/11/2026 | 3.03 | 3.04 | 2.91 | 2.91 | 11,336,967 | 2.91 |
| 9/10/2026 | 3.10 | 3.11 | 3.00 | 3.02 | 11,455,231 | 3.02 |
| 9/09/2026 | 3.23 | 3.32 | 3.11 | 3.19 | 26,210,028 | 3.19 |
| 9/08/2026 | 3.02 | 3.16 | 3.00 | 3.00 | 10,587,201 | 3.00 |
| 9/04/2026 | 2.97 | 3.00 | 2.93 | 3.00 | 6,084,211 | 3.00 |
| 9/03/2026 | 3.07 | 3.08 | 2.95 | 2.97 | 6,993,802 | 2.97 |
| 9/02/2026 | 2.99 | 3.08 | 2.96 | 3.01 | 8,107,351 | 3.01 |
| 9/01/2026 | 3.00 | 3.03 | 2.93 | 2.97 | 8,204,390 | 2.97 |
| 8/31/2026 | 3.07 | 3.13 | 3.05 | 3.09 | 6,322,531 | 3.09 |
| 8/28/2026 | 3.21 | 3.24 | 3.06 | 3.07 | 7,611,465 | 3.07 |
| 8/27/2026 | 3.21 | 3.23 | 3.15 | 3.17 | 6,360,233 | 3.17 |
| 8/26/2026 | 3.22 | 3.31 | 3.18 | 3.21 | 6,238,277 | 3.21 |
| 8/25/2026 | 3.10 | 3.27 | 3.08 | 3.25 | 7,845,947 | 3.25 |
| 8/24/2026 | 3.13 | 3.15 | 3.04 | 3.11 | 7,837,724 | 3.11 |
| 8/21/2026 | 3.06 | 3.23 | 3.05 | 3.14 | 12,561,925 | 3.14 |
| 8/20/2026 | 2.97 | 3.05 | 2.90 | 2.97 | 13,327,351 | 2.97 |
| 8/19/2026 | 3.03 | 3.04 | 2.93 | 3.00 | 8,458,059 | 3.00 |
| 8/18/2026 | 3.05 | 3.12 | 2.96 | 2.96 | 10,921,886 | 2.96 |
| 8/17/2026 | 3.21 | 3.30 | 3.11 | 3.15 | 12,659,231 | 3.15 |
| 8/14/2026 | 3.44 | 3.58 | 3.35 | 3.38 | 12,107,695 | 3.38 |
| 8/13/2026 | 3.36 | 3.49 | 3.31 | 3.43 | 12,140,601 | 3.43 |
| 8/12/2026 | 3.35 | 3.35 | 3.23 | 3.26 | 7,569,145 | 3.26 |
| 8/11/2026 | 3.25 | 3.28 | 3.19 | 3.25 | 4,670,972 | 3.25 |
| 8/10/2026 | 3.24 | 3.35 | 3.22 | 3.25 | 14,730,096 | 3.25 |
| 8/07/2026 | 3.14 | 3.26 | 3.09 | 3.23 | 12,767,972 | 3.23 |
| 8/06/2026 | 3.05 | 3.08 | 2.93 | 3.02 | 11,129,785 | 3.02 |
| 8/05/2026 | 3.13 | 3.13 | 3.03 | 3.09 | 8,807,491 | 3.09 |
| 8/04/2026 | 3.05 | 3.13 | 3.03 | 3.08 | 13,424,385 | 3.08 |
| 8/03/2026 | 2.89 | 3.03 | 2.85 | 2.98 | 6,775,114 | 2.98 |
| 7/31/2026 | 2.90 | 2.93 | 2.81 | 2.87 | 4,895,681 | 2.87 |
| 7/30/2026 | 2.80 | 2.91 | 2.77 | 2.89 | 8,322,900 | 2.89 |
| 7/29/2026 | 2.78 | 2.80 | 2.67 | 2.71 | 5,509,159 | 2.71 |
| 7/28/2026 | 2.86 | 2.88 | 2.74 | 2.77 | 6,601,670 | 2.77 |
| 7/27/2026 | 2.85 | 2.93 | 2.79 | 2.90 | 5,957,076 | 2.90 |
| 7/24/2026 | 2.92 | 2.92 | 2.81 | 2.81 | 6,626,025 | 2.81 |
| 7/23/2026 | 2.96 | 3.00 | 2.89 | 2.91 | 8,472,375 | 2.91 |
| 7/22/2026 | 3.06 | 3.13 | 2.99 | 2.99 | 9,766,067 | 2.99 |
| 7/21/2026 | 2.95 | 3.06 | 2.92 | 3.06 | 8,954,711 | 3.06 |
| 7/20/2026 | 2.96 | 2.96 | 2.86 | 2.90 | 8,269,863 | 2.90 |
| 7/17/2026 | 2.92 | 3.04 | 2.85 | 2.95 | 8,690,381 | 2.95 |
| 7/16/2026 | 3.06 | 3.07 | 2.90 | 2.94 | 12,629,120 | 2.94 |
| 7/15/2026 | 3.17 | 3.23 | 3.04 | 3.11 | 10,013,853 | 3.11 |
| 7/14/2026 | 3.24 | 3.28 | 3.12 | 3.15 | 14,537,335 | 3.15 |
| 7/13/2026 | 3.30 | 3.32 | 3.12 | 3.14 | 15,894,405 | 3.14 |
| 7/10/2026 | 3.60 | 3.60 | 3.31 | 3.32 | 28,769,586 | 3.32 |
| 7/09/2026 | 3.57 | 3.62 | 3.54 | 3.56 | 6,591,515 | 3.56 |
| 7/08/2026 | 3.56 | 3.65 | 3.51 | 3.58 | 6,717,789 | 3.58 |
| 7/07/2026 | 3.78 | 3.79 | 3.55 | 3.62 | 9,810,338 | 3.62 |
| 7/06/2026 | 3.80 | 3.86 | 3.76 | 3.82 | 6,700,109 | 3.82 |
| 7/02/2026 | 3.94 | 4.04 | 3.71 | 3.76 | 9,403,115 | 3.76 |
| 7/01/2026 | 3.78 | 3.95 | 3.77 | 3.83 | 6,438,763 | 3.83 |
| 6/30/2026 | 3.83 | 3.91 | 3.79 | 3.85 | 6,330,399 | 3.85 |
| 6/29/2026 | 3.80 | 3.86 | 3.67 | 3.77 | 7,032,523 | 3.77 |
| 6/26/2026 | 3.77 | 3.87 | 3.77 | 3.79 | 7,239,110 | 3.79 |
| 6/25/2026 | 3.96 | 3.99 | 3.79 | 3.85 | 7,817,308 | 3.85 |
| 6/24/2026 | 4.09 | 4.12 | 3.89 | 3.94 | 9,681,414 | 3.94 |
| 6/23/2026 | 4.15 | 4.35 | 4.11 | 4.15 | 8,805,412 | 4.15 |