Lithium Americas Corp. (TSX:LAC)
Canada
· Delayed Price · Currency is CAD 6.72
-0.43 (-6.01%)
Apr 28, 2026, 4:00 PM EST
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.85 | 6.88 | 6.47 | 6.72 | 6.72 | -6.01% | 2,118,213 |
| Apr 27, 2026 | 6.34 | 7.22 | 6.28 | 7.15 | 7.15 | 12.60% | 3,085,839 |
| Apr 24, 2026 | 6.58 | 6.61 | 6.32 | 6.35 | 6.35 | -1.70% | 1,030,487 |
| Apr 23, 2026 | 6.72 | 6.77 | 6.24 | 6.46 | 6.46 | -5.28% | 1,589,373 |
| Apr 22, 2026 | 6.66 | 6.84 | 6.65 | 6.82 | 6.82 | 5.25% | 1,494,362 |
| Apr 21, 2026 | 6.76 | 6.84 | 6.47 | 6.48 | 6.48 | -4.57% | 1,546,995 |
| Apr 20, 2026 | 6.57 | 7.05 | 6.56 | 6.79 | 6.79 | 2.41% | 1,165,569 |
| Apr 17, 2026 | 6.87 | 6.87 | 6.62 | 6.63 | 6.63 | -0.75% | 1,291,085 |
| Apr 16, 2026 | 6.37 | 6.69 | 6.23 | 6.68 | 6.68 | 6.20% | 1,532,450 |
| Apr 15, 2026 | 6.11 | 6.32 | 6.11 | 6.29 | 6.29 | 2.95% | 952,385 |
| Apr 14, 2026 | 6.14 | 6.18 | 6.05 | 6.11 | 6.11 | 1.16% | 912,408 |
| Apr 13, 2026 | 5.59 | 6.13 | 5.54 | 6.04 | 6.04 | 7.28% | 1,816,425 |
| Apr 10, 2026 | 5.71 | 5.88 | 5.60 | 5.63 | 5.63 | -0.35% | 867,472 |
| Apr 9, 2026 | 5.69 | 5.81 | 5.63 | 5.65 | 5.65 | -2.25% | 720,840 |
| Apr 8, 2026 | 5.82 | 5.91 | 5.65 | 5.78 | 5.78 | 4.33% | 1,239,705 |
| Apr 7, 2026 | 5.55 | 5.62 | 5.42 | 5.54 | 5.54 | -1.60% | 845,549 |
| Apr 6, 2026 | 5.64 | 5.69 | 5.56 | 5.63 | 5.63 | 0.18% | 662,343 |
| Apr 2, 2026 | 5.31 | 5.73 | 5.30 | 5.62 | 5.62 | 1.81% | 863,487 |
| Apr 1, 2026 | 5.66 | 5.69 | 5.47 | 5.52 | 5.52 | -0.18% | 1,082,883 |
| Mar 31, 2026 | 5.40 | 5.60 | 5.35 | 5.53 | 5.53 | 4.34% | 1,041,008 |
| Mar 30, 2026 | 5.58 | 5.73 | 5.23 | 5.30 | 5.30 | -2.57% | 1,017,284 |
| Mar 27, 2026 | 5.36 | 5.53 | 5.34 | 5.44 | 5.44 | 1.12% | 893,841 |
| Mar 26, 2026 | 5.47 | 5.58 | 5.35 | 5.38 | 5.38 | -4.10% | 782,385 |
| Mar 25, 2026 | 5.77 | 5.79 | 5.56 | 5.61 | 5.61 | 1.26% | 1,142,367 |
| Mar 24, 2026 | 5.27 | 5.59 | 5.27 | 5.54 | 5.54 | 2.59% | 818,131 |
| Mar 23, 2026 | 5.22 | 5.47 | 5.11 | 5.40 | 5.40 | 5.68% | 1,499,945 |
| Mar 20, 2026 | 5.45 | 5.50 | 5.03 | 5.11 | 5.11 | -7.59% | 1,745,814 |
| Mar 19, 2026 | 5.60 | 5.62 | 5.18 | 5.53 | 5.53 | -5.79% | 2,320,607 |
| Mar 18, 2026 | 6.04 | 6.07 | 5.87 | 5.87 | 5.87 | -4.40% | 1,593,461 |
| Mar 17, 2026 | 6.06 | 6.23 | 6.03 | 6.14 | 6.14 | 1.82% | 1,039,738 |
| Mar 16, 2026 | 6.11 | 6.20 | 5.87 | 6.03 | 6.03 | -0.17% | 1,160,941 |
| Mar 13, 2026 | 6.25 | 6.35 | 5.96 | 6.04 | 6.04 | -2.74% | 1,293,436 |
| Mar 12, 2026 | 6.27 | 6.30 | 6.04 | 6.21 | 6.21 | -2.05% | 1,166,719 |
| Mar 11, 2026 | 6.28 | 6.41 | 6.19 | 6.34 | 6.34 | -0.31% | 893,800 |
| Mar 10, 2026 | 6.38 | 6.52 | 6.26 | 6.36 | 6.36 | 0.95% | 1,150,770 |
| Mar 9, 2026 | 6.04 | 6.32 | 5.84 | 6.30 | 6.30 | 1.78% | 1,605,825 |
| 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 |