Lithium Americas Corp. (LAC)
NYSE: LAC
· Real-Time Price · USD
2.81
-0.12 (-4.10%)
At close: Aug 19, 2025, 3:59 PM
2.78
-1.24%
After-hours: Aug 19, 2025, 06:53 PM EDT
LAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.89 | 2.97 | 2.84 | 2.93 | 2.93 | 1.03% | 7,167,229 |
| Aug 15, 2025 | 2.89 | 2.98 | 2.86 | 2.90 | 2.90 | 1.40% | 6,189,236 |
| Aug 14, 2025 | 2.83 | 2.96 | 2.73 | 2.86 | 2.86 | -3.05% | 10,567,300 |
| Aug 13, 2025 | 2.91 | 2.99 | 2.83 | 2.95 | 2.95 | 3.51% | 10,644,815 |
| Aug 12, 2025 | 3.04 | 3.04 | 2.80 | 2.85 | 2.85 | -6.56% | 11,070,812 |
| Aug 11, 2025 | 3.07 | 3.19 | 2.99 | 3.05 | 3.05 | 9.32% | 18,323,334 |
| Aug 8, 2025 | 2.77 | 2.83 | 2.73 | 2.79 | 2.79 | 2.20% | 6,415,828 |
| Aug 7, 2025 | 2.63 | 2.80 | 2.62 | 2.73 | 2.73 | 6.64% | 10,358,720 |
| Aug 6, 2025 | 2.63 | 2.66 | 2.53 | 2.56 | 2.56 | -2.66% | 5,811,614 |
| Aug 5, 2025 | 2.67 | 2.68 | 2.54 | 2.63 | 2.63 | -0.75% | 5,287,738 |
| Aug 4, 2025 | 2.59 | 2.68 | 2.57 | 2.65 | 2.65 | 3.92% | 6,791,424 |
| Aug 1, 2025 | 2.54 | 2.56 | 2.47 | 2.55 | 2.55 | -0.78% | 6,275,400 |
| Jul 31, 2025 | 2.58 | 2.59 | 2.50 | 2.57 | 2.57 | 0.78% | 7,227,821 |
| Jul 30, 2025 | 2.66 | 2.67 | 2.53 | 2.55 | 2.55 | -3.41% | 8,585,700 |
| Jul 29, 2025 | 2.83 | 2.83 | 2.63 | 2.64 | 2.64 | -6.71% | 10,371,200 |
| Jul 28, 2025 | 3.06 | 3.06 | 2.80 | 2.83 | 2.83 | -7.21% | 12,277,949 |
| Jul 25, 2025 | 3.21 | 3.23 | 3.02 | 3.05 | 3.05 | -4.69% | 7,687,300 |
| Jul 24, 2025 | 3.35 | 3.44 | 3.19 | 3.20 | 3.20 | -2.44% | 9,159,905 |
| Jul 23, 2025 | 3.34 | 3.35 | 3.18 | 3.28 | 3.28 | -2.38% | 9,013,232 |
| Jul 22, 2025 | 3.15 | 3.39 | 3.15 | 3.36 | 3.36 | 7.69% | 14,653,800 |