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 (%)
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%)
Aug 03, 2020
6.150
6.290
6.010
6.250
486,195
+0.13(+2.12%)
Jul 31, 2020
6.210
6.330
6.040
6.120
574,300
-0.09(-1.45%)
Jul 30, 2020
6.110
6.390
5.930
6.210
914,180
-0.06(-0.96%)
Jul 29, 2020
6.400
6.470
6.170
6.270
783,619
-0.11(-1.72%)
Jul 28, 2020
6.850
6.960
6.280
6.380
1,700,299
-0.24(-3.63%)
Jul 27, 2020
5.850
6.670
5.830
6.620
2,622,217
+0.84(+14.53%)
Jul 24, 2020
5.560
5.840
5.450
5.780
690,000
+0.22(+3.96%)
Jul 23, 2020
5.640
5.880
5.500
5.560
715,380
+0.10(+1.83%)
Jul 22, 2020
5.650
5.780
5.420
5.460
592,854
-0.25(-4.38%)
Jul 21, 2020
5.850
6.140
5.660
5.710
897,975
-0.05(-0.87%)
Jul 20, 2020
5.410
5.780
5.270
5.760
1,099,662
+0.49(+9.30%)
Jul 17, 2020
5.300
5.419
5.210
5.270
359,300
+0.05(+0.96%)
Jul 16, 2020
5.400
5.410
5.140
5.220
350,006
-0.19(-3.51%)
Jul 15, 2020
5.200
5.460
5.120
5.410
560,988
+0.32(+6.29%)
Jul 14, 2020
5.060
5.140
4.870
5.090
517,193
+0.02(+0.39%)
Jul 13, 2020
5.380
5.450
5.040
5.070
959,422
-0.17(-3.24%)
Jul 10, 2020
5.080
5.260
4.970
5.240
651,800
+0.01(+0.19%)
Jul 09, 2020
5.470
5.470
5.170
5.230
676,664
-0.13(-2.43%)
Jul 08, 2020
5.360
5.620
5.170
5.360
812,871
+0.02(+0.37%)
Jul 07, 2020
5.680
5.680
5.270
5.340
1,187,987
-0.32(-5.65%)
Jul 06, 2020
5.280
5.810
5.150
5.660
2,033,313
+0.54(+10.55%)
Jul 02, 2020
5.290
5.300
5.040
5.120
764,700
-0.09(-1.73%)
Jul 01, 2020
5.100
5.250
4.830
5.210
831,084
+0.14(+2.76%)
Jun 30, 2020
4.680
5.190
4.630
5.070
1,888,316
+0.47(+10.22%)
Jun 29, 2020
4.380
4.660
4.300
4.600
722,915
+0.30(+6.98%)
Jun 26, 2020
4.500
4.500
4.260
4.300
323,500
-0.18(-4.02%)
Jun 25, 2020
4.420
4.500
4.292
4.480
431,424
+0.10(+2.28%)
Jun 24, 2020
4.470
4.580
4.250
4.380
437,428
-0.16(-3.52%)
Jun 23, 2020
4.720
4.790
4.490
4.540
427,831
-0.06(-1.30%)
Jun 22, 2020
4.500
4.630
4.350
4.600
387,064
+0.06(+1.32%)
Jun 19, 2020
4.790
4.880
4.470
4.540
594,100
-0.16(-3.40%)
Jun 18, 2020
4.670
4.860
4.500
4.700
848,159
+0.09(+1.95%)
Jun 17, 2020
4.400
4.660
4.210
4.610
1,358,394
+0.24(+5.49%)
Jun 16, 2020
4.220
4.500
4.130
4.370
672,847
+0.37(+9.25%)
Jun 15, 2020
3.950
4.120
3.890
4.000
422,821
-0.15(-3.61%)
Jun 12, 2020
4.260
4.290
3.950
4.150
577,700
+0.12(+2.98%)
Jun 11, 2020
4.220
4.420
4.010
4.030
832,466
-0.51(-11.23%)
Jun 10, 2020
4.870
4.870
4.320
4.540
871,241
-0.30(-6.20%)
Jun 09, 2020
4.850
4.990
4.760
4.840
388,617
-0.12(-2.42%)
Jun 08, 2020
5.020
5.060
4.710
4.960
588,564
-0.05(-1.00%)
Jun 05, 2020
5.250
5.430
4.870
5.010
779,000
-0.16(-3.09%)
Jun 04, 2020
4.930
5.340
4.829
5.170
1,023,149
+0.29(+5.94%)
Jun 03, 2020
4.650
4.930
4.595
4.880
753,700
+0.25(+5.40%)
Jun 02, 2020
4.730
4.940
4.590
4.630
662,080
-0.03(-0.64%)
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
.