Lithium Americas Corp. (TSX:LAC)
Canada
· Delayed Price · Currency is CAD 6.19
-0.09 (-1.43%)
At close: Mar 6, 2026
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.15 | 6.35 | 6.09 | 6.19 | 6.19 | -1.43% | 1,270,228 |
| Mar 5, 2026 | 6.43 | 6.47 | 6.13 | 6.28 | 6.28 | -4.27% | 1,598,776 |
| Mar 4, 2026 | 6.62 | 6.66 | 6.41 | 6.56 | 6.56 | 0.92% | 1,218,853 |
| Mar 3, 2026 | 6.68 | 6.69 | 6.29 | 6.50 | 6.50 | -7.01% | 1,620,144 |
| Mar 2, 2026 | 6.63 | 7.00 | 6.58 | 6.99 | 6.99 | 1.30% | 1,119,188 |
| Feb 27, 2026 | 6.96 | 6.96 | 6.62 | 6.90 | 6.90 | -2.27% | 1,843,757 |
| Feb 26, 2026 | 6.92 | 7.09 | 6.76 | 7.06 | 7.06 | 1.29% | 1,307,739 |
| Feb 25, 2026 | 7.25 | 7.35 | 6.97 | 6.97 | 6.97 | 1.31% | 1,919,755 |
| Feb 24, 2026 | 6.32 | 6.90 | 6.25 | 6.88 | 6.88 | 9.90% | 2,319,868 |
| Feb 23, 2026 | 6.16 | 6.28 | 6.05 | 6.26 | 6.26 | 0.81% | 1,299,458 |
| Feb 20, 2026 | 6.30 | 6.41 | 6.09 | 6.21 | 6.21 | -1.90% | 1,138,698 |
| Feb 19, 2026 | 6.17 | 6.38 | 6.01 | 6.33 | 6.33 | 1.61% | 1,575,495 |
| Feb 18, 2026 | 6.30 | 6.31 | 6.15 | 6.23 | 6.23 | 0.48% | 1,148,122 |
| Feb 17, 2026 | 6.17 | 6.28 | 5.97 | 6.20 | 6.20 | -1.90% | 1,037,513 |
| Feb 13, 2026 | 6.18 | 6.41 | 6.06 | 6.32 | 6.32 | 2.27% | 1,167,519 |
| Feb 12, 2026 | 6.44 | 6.44 | 6.07 | 6.18 | 6.18 | -4.19% | 1,165,065 |
| Feb 11, 2026 | 6.58 | 6.70 | 6.27 | 6.45 | 6.45 | 0.31% | 1,185,394 |
| Feb 10, 2026 | 6.54 | 6.62 | 6.39 | 6.43 | 6.43 | -2.13% | 1,088,377 |
| Feb 9, 2026 | 6.29 | 6.57 | 6.23 | 6.57 | 6.57 | 3.14% | 1,369,910 |
| Feb 6, 2026 | 6.18 | 6.41 | 6.16 | 6.37 | 6.37 | 5.29% | 1,233,897 |
| Feb 5, 2026 | 6.37 | 6.44 | 6.02 | 6.05 | 6.05 | -8.47% | 1,760,917 |
| Feb 4, 2026 | 7.13 | 7.14 | 6.38 | 6.61 | 6.61 | -5.97% | 2,146,591 |
| Feb 3, 2026 | 6.76 | 7.04 | 6.59 | 7.03 | 7.03 | 8.49% | 2,235,121 |
| Feb 2, 2026 | 6.63 | 6.98 | 6.46 | 6.48 | 6.48 | -2.11% | 1,901,992 |
| Jan 30, 2026 | 7.04 | 7.14 | 6.60 | 6.62 | 6.62 | -9.44% | 2,813,506 |
| Jan 29, 2026 | 7.91 | 7.98 | 7.16 | 7.31 | 7.31 | -10.09% | 2,467,972 |
| Jan 28, 2026 | 8.61 | 8.68 | 7.96 | 8.13 | 8.13 | -4.69% | 2,374,667 |
| Jan 27, 2026 | 8.05 | 8.55 | 7.92 | 8.53 | 8.53 | 4.02% | 1,702,071 |
| Jan 26, 2026 | 9.28 | 9.47 | 8.10 | 8.20 | 8.20 | -6.82% | 2,292,376 |
| Jan 23, 2026 | 8.88 | 9.17 | 8.45 | 8.80 | 8.80 | 4.51% | 2,291,936 |
| Jan 22, 2026 | 7.99 | 8.57 | 7.93 | 8.42 | 8.42 | 7.40% | 2,507,734 |
| Jan 21, 2026 | 8.20 | 8.38 | 7.54 | 7.84 | 7.84 | -1.88% | 1,889,049 |
| Jan 20, 2026 | 8.17 | 8.39 | 7.81 | 7.99 | 7.99 | -1.36% | 1,504,479 |
| Jan 19, 2026 | 8.06 | 8.18 | 8.02 | 8.10 | 8.10 | -2.41% | 692,932 |
| Jan 16, 2026 | 8.03 | 8.33 | 7.56 | 8.30 | 8.30 | 1.84% | 2,114,910 |
| Jan 15, 2026 | 8.31 | 8.34 | 8.02 | 8.15 | 8.15 | -3.21% | 1,751,916 |
| Jan 14, 2026 | 8.06 | 8.55 | 7.81 | 8.42 | 8.42 | 3.95% | 1,804,243 |
| Jan 13, 2026 | 8.31 | 8.31 | 7.84 | 8.10 | 8.10 | 1.38% | 1,525,203 |
| Jan 12, 2026 | 7.81 | 8.29 | 7.63 | 7.99 | 7.99 | 6.68% | 2,052,366 |
| Jan 9, 2026 | 7.77 | 7.83 | 7.38 | 7.49 | 7.49 | -2.09% | 1,618,380 |
| Jan 8, 2026 | 7.67 | 7.81 | 7.47 | 7.65 | 7.65 | -1.54% | 1,035,926 |
| Jan 7, 2026 | 7.58 | 7.85 | 7.48 | 7.77 | 7.77 | 2.91% | 1,264,560 |
| Jan 6, 2026 | 7.26 | 7.64 | 7.23 | 7.55 | 7.55 | 5.01% | 1,875,019 |
| Jan 5, 2026 | 6.71 | 7.26 | 6.62 | 7.19 | 7.19 | 9.77% | 2,133,893 |
| Jan 2, 2026 | 6.09 | 6.56 | 6.06 | 6.55 | 6.55 | 9.72% | 1,624,053 |
| Dec 31, 2025 | 6.02 | 6.08 | 5.94 | 5.97 | 5.97 | -1.16% | 1,239,061 |
| Dec 30, 2025 | 6.22 | 6.26 | 6.02 | 6.04 | 6.04 | -2.58% | 1,022,358 |
| Dec 29, 2025 | 6.31 | 6.34 | 6.15 | 6.20 | 6.20 | -6.20% | 1,038,900 |
| Dec 24, 2025 | 6.57 | 6.63 | 6.41 | 6.61 | 6.61 | 1.23% | 526,235 |
| Dec 23, 2025 | 6.74 | 6.86 | 6.51 | 6.53 | 6.53 | -3.12% | 913,868 |
| Dec 22, 2025 | 6.70 | 7.00 | 6.64 | 6.74 | 6.74 | 3.06% | 1,308,947 |
| Dec 19, 2025 | 6.31 | 6.68 | 6.31 | 6.54 | 6.54 | 4.81% | 6,872,107 |
| Dec 18, 2025 | 6.39 | 6.53 | 6.15 | 6.24 | 6.24 | -1.73% | 1,393,125 |
| Dec 17, 2025 | 6.71 | 7.09 | 6.32 | 6.35 | 6.35 | -3.79% | 1,668,651 |
| Dec 16, 2025 | 6.54 | 6.92 | 6.54 | 6.60 | 6.60 | -0.90% | 938,630 |
| Dec 15, 2025 | 7.06 | 7.13 | 6.61 | 6.66 | 6.66 | -5.40% | 1,434,653 |
| Dec 12, 2025 | 7.40 | 7.43 | 6.87 | 7.04 | 7.04 | -4.09% | 1,443,472 |
| Dec 11, 2025 | 7.01 | 7.36 | 6.90 | 7.34 | 7.34 | 3.23% | 1,059,216 |
| Dec 10, 2025 | 7.30 | 7.36 | 6.95 | 7.11 | 7.11 | -2.74% | 1,379,147 |
| Dec 9, 2025 | 7.34 | 7.49 | 7.06 | 7.31 | 7.31 | -0.95% | 1,215,059 |
| Dec 8, 2025 | 7.43 | 7.69 | 7.19 | 7.38 | 7.38 | 0.27% | 1,296,331 |
| Dec 5, 2025 | 7.64 | 7.78 | 7.33 | 7.36 | 7.36 | -3.16% | 1,094,423 |
| Dec 4, 2025 | 7.33 | 7.65 | 7.16 | 7.60 | 7.60 | 3.68% | 1,068,450 |
| Dec 3, 2025 | 7.51 | 7.51 | 7.16 | 7.33 | 7.33 | -2.91% | 875,475 |
| Dec 2, 2025 | 7.58 | 7.60 | 7.34 | 7.55 | 7.55 | 0.80% | 778,324 |
| Dec 1, 2025 | 7.69 | 7.71 | 7.28 | 7.49 | 7.49 | -5.07% | 1,192,160 |
| Nov 28, 2025 | 7.46 | 7.89 | 7.38 | 7.89 | 7.89 | 6.05% | 1,345,319 |
| Nov 27, 2025 | 7.25 | 7.45 | 7.25 | 7.44 | 7.44 | 0.81% | 187,815 |
| Nov 26, 2025 | 7.25 | 7.48 | 7.25 | 7.38 | 7.38 | 3.80% | 1,216,065 |
| Nov 25, 2025 | 7.01 | 7.19 | 6.75 | 7.11 | 7.11 | 3.19% | 903,554 |
| Nov 24, 2025 | 6.68 | 6.90 | 6.60 | 6.89 | 6.89 | 3.45% | 2,433,882 |
| Nov 21, 2025 | 6.71 | 6.76 | 6.36 | 6.66 | 6.66 | -1.33% | 4,152,509 |
| Nov 20, 2025 | 7.49 | 7.57 | 6.69 | 6.75 | 6.75 | -6.38% | 2,248,906 |
| Nov 19, 2025 | 7.24 | 7.60 | 7.07 | 7.21 | 7.21 | 3.44% | 2,418,978 |
| Nov 18, 2025 | 6.42 | 7.07 | 6.37 | 6.97 | 6.97 | 4.03% | 1,458,779 |
| Nov 17, 2025 | 6.48 | 7.10 | 6.48 | 6.70 | 6.70 | 7.03% | 2,817,343 |
| Nov 14, 2025 | 6.18 | 6.45 | 6.17 | 6.26 | 6.26 | -2.80% | 1,283,228 |
| Nov 13, 2025 | 6.79 | 7.25 | 6.40 | 6.44 | 6.44 | -5.29% | 1,475,148 |
| Nov 12, 2025 | 7.00 | 7.14 | 6.67 | 6.80 | 6.80 | -1.59% | 913,081 |
| Nov 11, 2025 | 7.02 | 7.09 | 6.85 | 6.91 | 6.91 | -3.49% | 987,393 |
| Nov 10, 2025 | 7.05 | 7.17 | 6.82 | 7.16 | 7.16 | 4.68% | 1,470,243 |
| Nov 7, 2025 | 6.24 | 6.92 | 6.23 | 6.84 | 6.84 | 6.54% | 1,956,548 |
| Nov 6, 2025 | 7.00 | 7.00 | 6.41 | 6.42 | 6.42 | -1.53% | 1,627,494 |
| Nov 5, 2025 | 6.49 | 6.67 | 6.32 | 6.52 | 6.52 | 0.31% | 1,140,567 |
| Nov 4, 2025 | 6.93 | 6.99 | 6.47 | 6.50 | 6.50 | -9.34% | 1,555,574 |
| Nov 3, 2025 | 7.62 | 7.64 | 7.13 | 7.17 | 7.17 | -7.24% | 1,156,373 |
| Oct 31, 2025 | 7.86 | 7.86 | 7.56 | 7.73 | 7.73 | -1.65% | 1,447,714 |
| Oct 30, 2025 | 8.23 | 8.42 | 7.73 | 7.86 | 7.86 | -1.75% | 1,396,625 |
| Oct 29, 2025 | 8.12 | 8.23 | 7.93 | 8.00 | 8.00 | -1.11% | 1,099,507 |
| Oct 28, 2025 | 8.27 | 8.47 | 7.99 | 8.09 | 8.09 | -3.92% | 1,554,937 |
| Oct 27, 2025 | 9.14 | 9.14 | 8.30 | 8.42 | 8.42 | -10.43% | 1,593,643 |
| Oct 24, 2025 | 9.28 | 9.80 | 9.22 | 9.40 | 9.40 | 3.87% | 2,020,036 |
| Oct 23, 2025 | 9.51 | 9.55 | 9.05 | 9.05 | 9.05 | -3.10% | 754,748 |
| Oct 22, 2025 | 9.28 | 9.56 | 8.91 | 9.34 | 9.34 | -3.71% | 1,349,633 |
| Oct 21, 2025 | 9.81 | 10.16 | 9.34 | 9.70 | 9.70 | -1.02% | 1,127,504 |
| Oct 20, 2025 | 9.95 | 9.97 | 9.56 | 9.80 | 9.80 | 2.83% | 1,239,931 |
| Oct 17, 2025 | 9.99 | 10.13 | 9.33 | 9.53 | 9.53 | -8.28% | 2,682,535 |
| Oct 16, 2025 | 12.59 | 12.69 | 10.29 | 10.39 | 10.39 | -21.64% | 4,766,525 |
| Oct 15, 2025 | 14.49 | 14.75 | 12.80 | 13.26 | 13.26 | -6.02% | 5,044,526 |
| Oct 14, 2025 | 11.41 | 14.20 | 10.79 | 14.11 | 14.11 | 34.13% | 5,777,178 |