Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lithium Americas Corp
(NY:
LAC
)
3.390
+0.030 (+0.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
10.00
10.19
9.220
9.610
1,902,400
-0.50(-4.95%)
Oct 29, 2020
9.320
10.35
9.310
10.11
2,945,132
+0.86(+9.30%)
Oct 28, 2020
9.500
9.770
9.230
9.250
2,245,780
-0.74(-7.41%)
Oct 27, 2020
10.62
10.72
9.860
9.990
2,538,337
-0.46(-4.40%)
Oct 26, 2020
10.43
11.14
10.22
10.45
2,071,122
-0.17(-1.60%)
Oct 23, 2020
10.93
11.20
10.46
10.62
1,760,000
-0.17(-1.58%)
Oct 22, 2020
10.70
11.30
10.56
10.79
2,197,759
-0.21(-1.91%)
Oct 21, 2020
12.23
12.43
10.81
11.00
5,059,125
-1.52(-12.14%)
Oct 20, 2020
12.88
13.38
12.37
12.52
3,672,024
-0.30(-2.34%)
Oct 19, 2020
12.26
13.68
12.13
12.82
6,916,797
+0.82(+6.83%)
Oct 16, 2020
12.76
13.08
11.92
12.00
2,804,000
-0.74(-5.81%)
Oct 15, 2020
12.56
12.81
12.10
12.74
2,441,436
-0.34(-2.60%)
Oct 14, 2020
13.30
13.52
12.75
13.08
2,351,923
-0.02(-0.15%)
Oct 13, 2020
12.86
13.63
12.80
13.10
4,275,919
+0.38(+2.99%)
Oct 12, 2020
14.30
14.40
12.61
12.72
6,164,518
-1.72(-11.91%)
Oct 09, 2020
14.80
14.90
14.01
14.44
4,570,500
-0.34(-2.30%)
Oct 08, 2020
15.27
15.34
14.27
14.78
4,278,291
-0.03(-0.20%)
Oct 07, 2020
14.57
15.71
14.16
14.81
8,542,542
+1.02(+7.40%)
Oct 06, 2020
15.87
15.99
13.60
13.79
14,055,853
-2.07(-13.05%)
Oct 05, 2020
16.20
16.97
15.52
15.86
17,919,216
+1.16(+7.89%)
Oct 02, 2020
11.40
15.30
11.36
14.70
27,109,600
+2.20(+17.60%)
Oct 01, 2020
12.25
12.87
11.74
12.50
10,150,233
+1.11(+9.75%)
Sep 30, 2020
10.59
12.93
10.47
11.39
15,618,064
+0.78(+7.35%)
Sep 29, 2020
9.850
10.83
9.670
10.61
8,911,279
+0.11(+1.05%)
Sep 28, 2020
10.11
11.15
9.410
10.50
17,275,604
+1.96(+22.95%)
Sep 25, 2020
7.100
8.940
7.090
8.540
7,711,400
+1.36(+18.94%)
Sep 24, 2020
6.750
7.570
6.710
7.180
3,127,305
+0.09(+1.27%)
Sep 23, 2020
8.520
8.560
7.000
7.090
6,481,121
-1.95(-21.57%)
Sep 22, 2020
9.870
9.910
8.630
9.040
4,508,910
-0.79(-8.04%)
Sep 21, 2020
10.34
10.52
9.100
9.830
5,065,037
-0.48(-4.66%)
Sep 18, 2020
9.860
11.22
9.540
10.31
9,506,000
+0.79(+8.30%)
Sep 17, 2020
8.790
9.530
8.560
9.520
2,153,646
+0.46(+5.08%)
Sep 16, 2020
9.040
9.710
8.780
9.060
4,451,782
+0.27(+3.07%)
Sep 15, 2020
8.360
9.190
8.290
8.790
4,913,600
+0.64(+7.85%)
Sep 14, 2020
7.190
8.220
7.140
8.150
3,161,794
+1.14(+16.26%)
Sep 11, 2020
7.150
7.260
6.950
7.010
630,600
-0.09(-1.27%)
Sep 10, 2020
7.340
7.440
7.040
7.100
597,741
-0.11(-1.53%)
Sep 09, 2020
7.330
7.545
7.110
7.210
654,996
+0.11(+1.55%)
Sep 08, 2020
7.000
7.400
6.910
7.100
794,821
-0.18(-2.47%)
Sep 04, 2020
7.160
7.362
6.690
7.280
1,380,500
+0.05(+0.69%)
Sep 03, 2020
7.730
7.730
7.140
7.230
1,484,226
-0.62(-7.90%)
Sep 02, 2020
7.980
7.980
7.470
7.850
929,148
-0.09(-1.13%)
Sep 01, 2020
7.900
8.030
7.610
7.940
1,266,856
+0.04(+0.51%)
Aug 31, 2020
7.640
8.240
7.410
7.900
2,065,176
+0.51(+6.90%)
Aug 28, 2020
7.000
7.640
6.990
7.390
1,371,300
+0.46(+6.64%)
Aug 27, 2020
7.020
7.190
6.790
6.930
802,524
-0.15(-2.12%)
Aug 26, 2020
6.740
7.390
6.610
7.080
1,724,260
+0.39(+5.83%)
Aug 25, 2020
6.900
6.960
6.300
6.690
2,009,447
-0.26(-3.74%)
Aug 24, 2020
7.780
7.860
6.850
6.950
2,010,323
-0.73(-9.51%)
Aug 21, 2020
7.710
7.760
7.330
7.680
1,673,300
-0.07(-0.90%)
Aug 20, 2020
8.120
8.160
7.610
7.750
2,052,436
-0.41(-5.02%)
Aug 19, 2020
7.590
8.180
7.510
8.160
2,268,702
+0.56(+7.37%)
Aug 18, 2020
9.150
9.150
7.450
7.600
4,610,805
-1.38(-15.37%)
Aug 17, 2020
8.230
9.100
8.150
8.980
3,136,023
+1.08(+13.67%)
Aug 14, 2020
7.530
7.980
7.360
7.900
1,401,200
+0.56(+7.63%)
Aug 13, 2020
7.120
7.400
7.080
7.340
692,858
+0.23(+3.23%)
Aug 12, 2020
7.450
7.580
7.060
7.110
892,722
-0.26(-3.53%)
Aug 11, 2020
7.380
7.650
7.150
7.370
1,127,769
+0.11(+1.52%)
Aug 10, 2020
7.120
7.350
7.040
7.260
687,200
+0.19(+2.69%)
Aug 07, 2020
7.150
7.200
6.790
7.070
864,000
-0.07(-0.98%)
Aug 06, 2020
7.180
7.480
7.060
7.140
995,275
+0.08(+1.13%)
Aug 05, 2020
6.850
7.320
6.850
7.060
1,168,022
+0.31(+4.59%)
Aug 04, 2020
6.280
6.890
6.220
6.750
1,102,166
+0.50(+8.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.