Lithium Americas Corp. (TSX:LAC)
Canada
· Delayed Price · Currency is CAD 7.36
-0.24 (-3.16%)
At close: Dec 5, 2025
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 11.34 | 11.99 | 10.49 | 10.52 | 10.52 | -7.15% | 3,154,909 |
| Oct 9, 2025 | 11.35 | 11.79 | 11.04 | 11.33 | 11.33 | 3.09% | 3,096,976 |
| Oct 8, 2025 | 11.59 | 12.43 | 10.92 | 10.99 | 10.99 | -4.85% | 3,166,970 |
| Oct 7, 2025 | 11.87 | 13.10 | 11.13 | 11.55 | 11.55 | -1.95% | 4,162,047 |
| Oct 6, 2025 | 13.20 | 13.20 | 11.78 | 11.78 | 11.78 | -6.80% | 5,164,352 |
| Oct 3, 2025 | 9.71 | 13.00 | 9.70 | 12.64 | 12.64 | 32.22% | 7,329,801 |
| Oct 2, 2025 | 9.31 | 10.01 | 9.24 | 9.56 | 9.56 | -2.55% | 3,243,982 |
| Oct 1, 2025 | 10.50 | 10.50 | 9.18 | 9.81 | 9.81 | 23.40% | 7,159,436 |
| Sep 30, 2025 | 7.87 | 8.07 | 7.30 | 7.95 | 7.95 | -0.50% | 2,675,268 |
| Sep 29, 2025 | 8.47 | 8.87 | 7.68 | 7.99 | 7.99 | -9.62% | 3,671,503 |
| Sep 26, 2025 | 9.96 | 10.41 | 8.73 | 8.84 | 8.84 | -14.01% | 5,450,655 |
| Sep 25, 2025 | 9.44 | 10.48 | 8.86 | 10.28 | 10.28 | 23.11% | 10,398,961 |
| Sep 24, 2025 | 7.05 | 8.75 | 6.93 | 8.35 | 8.35 | 97.87% | 12,966,430 |
| Sep 23, 2025 | 4.35 | 4.46 | 4.08 | 4.22 | 4.22 | -7.46% | 1,488,328 |
| Sep 22, 2025 | 4.46 | 4.57 | 4.37 | 4.56 | 4.56 | 0.66% | 388,781 |
| Sep 19, 2025 | 4.46 | 4.55 | 4.46 | 4.53 | 4.53 | 2.03% | 796,740 |
| Sep 18, 2025 | 4.52 | 4.52 | 4.33 | 4.44 | 4.44 | -1.55% | 405,208 |
| Sep 17, 2025 | 4.42 | 4.55 | 4.34 | 4.51 | 4.51 | 1.81% | 798,591 |
| Sep 16, 2025 | 4.35 | 4.50 | 4.34 | 4.43 | 4.43 | 0.68% | 642,702 |
| Sep 15, 2025 | 4.01 | 4.40 | 3.99 | 4.40 | 4.40 | 11.11% | 1,417,875 |
| Sep 12, 2025 | 3.93 | 3.96 | 3.87 | 3.96 | 3.96 | 0.51% | 687,153 |
| Sep 11, 2025 | 3.90 | 3.96 | 3.83 | 3.94 | 3.94 | 1.03% | 655,386 |
| Sep 10, 2025 | 3.95 | 3.98 | 3.87 | 3.90 | 3.90 | -1.27% | 611,954 |
| Sep 9, 2025 | 3.98 | 4.01 | 3.90 | 3.95 | 3.95 | -3.42% | 1,584,901 |
| Sep 8, 2025 | 3.99 | 4.18 | 3.93 | 4.09 | 4.09 | 2.00% | 1,057,826 |
| Sep 5, 2025 | 3.93 | 4.05 | 3.88 | 4.01 | 4.01 | 3.35% | 1,324,400 |
| Sep 4, 2025 | 3.91 | 3.91 | 3.80 | 3.88 | 3.88 | -1.27% | 799,913 |
| Sep 3, 2025 | 3.93 | 4.04 | 3.88 | 3.93 | 3.93 | 0.51% | 499,301 |
| Sep 2, 2025 | 4.00 | 4.00 | 3.83 | 3.91 | 3.91 | -4.87% | 671,271 |
| Aug 29, 2025 | 4.11 | 4.18 | 4.03 | 4.11 | 4.11 | 0.98% | 578,834 |
| Aug 28, 2025 | 4.10 | 4.15 | 4.04 | 4.07 | 4.07 | -1.45% | 491,254 |
| Aug 27, 2025 | 3.97 | 4.16 | 3.93 | 4.13 | 4.13 | 3.51% | 790,247 |
| Aug 26, 2025 | 3.92 | 4.03 | 3.89 | 3.99 | 3.99 | 1.79% | 1,177,719 |
| Aug 25, 2025 | 3.81 | 4.03 | 3.78 | 3.92 | 3.92 | 1.82% | 676,628 |
| Aug 22, 2025 | 3.84 | 3.91 | 3.80 | 3.85 | 3.85 | 1.32% | 347,731 |
| Aug 21, 2025 | 3.75 | 3.84 | 3.75 | 3.80 | 3.80 | 0.26% | 423,059 |
| Aug 20, 2025 | 3.84 | 3.86 | 3.70 | 3.79 | 3.79 | -2.82% | 686,948 |
| Aug 19, 2025 | 4.04 | 4.04 | 3.85 | 3.90 | 3.90 | -3.47% | 494,543 |
| Aug 18, 2025 | 3.98 | 4.10 | 3.93 | 4.04 | 4.04 | 1.00% | 672,649 |
| Aug 15, 2025 | 3.99 | 4.11 | 3.96 | 4.00 | 4.00 | 0.76% | 844,090 |
| Aug 14, 2025 | 3.92 | 4.08 | 3.79 | 3.97 | 3.97 | -2.70% | 1,111,467 |
| Aug 13, 2025 | 4.00 | 4.12 | 3.90 | 4.08 | 4.08 | 4.08% | 904,837 |
| Aug 12, 2025 | 4.20 | 4.20 | 3.86 | 3.92 | 3.92 | -6.67% | 1,227,961 |
| Aug 11, 2025 | 4.25 | 4.39 | 4.13 | 4.20 | 4.20 | 9.38% | 2,148,314 |
| Aug 8, 2025 | 3.79 | 3.88 | 3.76 | 3.84 | 3.84 | 2.40% | 749,135 |
| Aug 7, 2025 | 3.60 | 3.85 | 3.60 | 3.75 | 3.75 | 6.53% | 1,570,934 |
| Aug 6, 2025 | 3.61 | 3.64 | 3.48 | 3.52 | 3.52 | -2.76% | 758,109 |
| Aug 5, 2025 | 3.68 | 3.68 | 3.51 | 3.62 | 3.62 | 2.84% | 509,890 |
| Aug 1, 2025 | 3.50 | 3.54 | 3.41 | 3.52 | 3.52 | -1.40% | 813,759 |
| Jul 31, 2025 | 3.54 | 3.58 | 3.47 | 3.57 | 3.57 | 1.13% | 2,347,524 |
| Jul 30, 2025 | 3.66 | 3.68 | 3.51 | 3.53 | 3.53 | -3.02% | 1,127,059 |
| Jul 29, 2025 | 3.89 | 3.89 | 3.63 | 3.64 | 3.64 | -6.67% | 1,074,286 |
| Jul 28, 2025 | 4.16 | 4.16 | 3.85 | 3.90 | 3.90 | -7.14% | 1,067,570 |
| Jul 25, 2025 | 4.39 | 4.39 | 4.15 | 4.20 | 4.20 | -4.11% | 946,949 |
| Jul 24, 2025 | 4.55 | 4.68 | 4.35 | 4.38 | 4.38 | -1.35% | 1,162,511 |
| Jul 23, 2025 | 4.53 | 4.54 | 4.34 | 4.44 | 4.44 | -2.84% | 897,564 |
| Jul 22, 2025 | 4.32 | 4.61 | 4.31 | 4.57 | 4.57 | 6.78% | 1,260,718 |
| Jul 21, 2025 | 4.56 | 4.61 | 4.27 | 4.28 | 4.28 | -4.46% | 1,143,953 |
| Jul 18, 2025 | 4.64 | 4.70 | 4.34 | 4.48 | 4.48 | -1.75% | 1,502,040 |
| Jul 17, 2025 | 4.40 | 4.75 | 4.22 | 4.56 | 4.56 | 9.35% | 2,358,111 |
| Jul 16, 2025 | 3.96 | 4.37 | 3.96 | 4.17 | 4.17 | 6.38% | 1,915,748 |