Lithium Argentina AG (TSX:LAR)
Canada
· Delayed Price · Currency is CAD 7.10
-0.20 (-2.74%)
At close: Dec 5, 2025
Lithium Argentina AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.38 | 7.53 | 7.09 | 7.10 | 7.10 | -2.74% | 209,655 |
| Dec 4, 2025 | 7.25 | 7.36 | 6.95 | 7.30 | 7.30 | 0.83% | 286,854 |
| Dec 3, 2025 | 7.43 | 7.43 | 7.10 | 7.24 | 7.24 | -2.95% | 244,931 |
| Dec 2, 2025 | 7.72 | 7.72 | 7.32 | 7.46 | 7.46 | -3.12% | 269,113 |
| Dec 1, 2025 | 7.69 | 7.87 | 7.60 | 7.70 | 7.70 | -0.26% | 341,031 |
| Nov 28, 2025 | 7.63 | 7.93 | 7.63 | 7.72 | 7.72 | 0.65% | 284,401 |
| Nov 27, 2025 | 7.67 | 7.70 | 7.63 | 7.67 | 7.67 | -0.52% | 32,203 |
| Nov 26, 2025 | 7.31 | 7.77 | 7.25 | 7.71 | 7.71 | 5.47% | 342,885 |
| Nov 25, 2025 | 6.83 | 7.34 | 6.80 | 7.31 | 7.31 | 8.62% | 369,721 |
| Nov 24, 2025 | 6.88 | 6.91 | 6.56 | 6.73 | 6.73 | -2.32% | 320,332 |
| Nov 21, 2025 | 6.85 | 7.12 | 6.57 | 6.89 | 6.89 | -6.00% | 426,408 |
| Nov 20, 2025 | 7.70 | 7.94 | 7.22 | 7.33 | 7.33 | -4.31% | 504,024 |
| Nov 19, 2025 | 6.96 | 7.83 | 6.94 | 7.66 | 7.66 | 13.65% | 862,403 |
| Nov 18, 2025 | 6.44 | 6.83 | 6.37 | 6.74 | 6.74 | 1.51% | 218,096 |
| Nov 17, 2025 | 6.47 | 7.27 | 6.47 | 6.64 | 6.64 | 6.41% | 944,402 |
| Nov 14, 2025 | 5.83 | 6.42 | 5.82 | 6.24 | 6.24 | 2.13% | 410,841 |
| Nov 13, 2025 | 5.99 | 6.28 | 5.94 | 6.11 | 6.11 | 3.56% | 398,122 |
| Nov 12, 2025 | 5.75 | 5.97 | 5.74 | 5.90 | 5.90 | 3.51% | 172,669 |
| Nov 11, 2025 | 5.79 | 5.94 | 5.69 | 5.70 | 5.70 | -4.04% | 285,094 |
| Nov 10, 2025 | 5.67 | 5.94 | 5.39 | 5.94 | 5.94 | 8.79% | 296,483 |
| Nov 7, 2025 | 5.13 | 5.49 | 5.11 | 5.46 | 5.46 | 3.02% | 365,658 |
| Nov 6, 2025 | 5.32 | 5.45 | 5.24 | 5.30 | 5.30 | 0.76% | 179,241 |
| Nov 5, 2025 | 5.30 | 5.37 | 5.20 | 5.26 | 5.26 | 0.19% | 325,094 |
| Nov 4, 2025 | 5.45 | 5.52 | 5.19 | 5.25 | 5.25 | -7.57% | 209,005 |
| Nov 3, 2025 | 5.93 | 5.93 | 5.46 | 5.68 | 5.68 | -3.73% | 245,237 |
| Oct 31, 2025 | 5.97 | 5.97 | 5.74 | 5.90 | 5.90 | -0.67% | 985,124 |
| Oct 30, 2025 | 5.91 | 6.01 | 5.81 | 5.94 | 5.94 | -0.50% | 307,882 |
| Oct 29, 2025 | 5.87 | 6.08 | 5.87 | 5.97 | 5.97 | 1.70% | 407,674 |
| Oct 28, 2025 | 6.35 | 6.35 | 5.85 | 5.87 | 5.87 | -7.27% | 394,198 |
| Oct 27, 2025 | 6.40 | 6.49 | 6.22 | 6.33 | 6.33 | 1.12% | 414,390 |
| Oct 24, 2025 | 5.81 | 6.42 | 5.81 | 6.26 | 6.26 | 9.25% | 626,011 |
| Oct 23, 2025 | 5.66 | 5.82 | 5.63 | 5.73 | 5.73 | 2.69% | 235,717 |
| Oct 22, 2025 | 5.50 | 5.84 | 5.38 | 5.58 | 5.58 | -2.96% | 362,226 |
| Oct 21, 2025 | 5.78 | 5.91 | 5.59 | 5.75 | 5.75 | -1.88% | 223,006 |
| Oct 20, 2025 | 5.80 | 5.93 | 5.69 | 5.86 | 5.86 | 3.72% | 426,412 |
| Oct 17, 2025 | 5.75 | 5.88 | 5.64 | 5.65 | 5.65 | -2.25% | 469,582 |
| Oct 16, 2025 | 6.78 | 6.78 | 5.78 | 5.78 | 5.78 | -15.12% | 671,884 |
| Oct 15, 2025 | 7.61 | 7.62 | 6.65 | 6.81 | 6.81 | -6.84% | 1,062,072 |
| Oct 14, 2025 | 7.19 | 7.49 | 6.96 | 7.31 | 7.31 | 17.15% | 898,292 |
| Oct 10, 2025 | 6.84 | 6.84 | 6.20 | 6.24 | 6.24 | -7.56% | 530,966 |
| Oct 9, 2025 | 6.93 | 6.96 | 6.50 | 6.75 | 6.75 | -0.15% | 524,146 |
| Oct 8, 2025 | 7.10 | 7.20 | 6.67 | 6.76 | 6.76 | -4.52% | 747,082 |
| Oct 7, 2025 | 6.61 | 7.44 | 6.61 | 7.08 | 7.08 | 14.56% | 1,235,630 |
| Oct 6, 2025 | 6.34 | 6.49 | 5.92 | 6.18 | 6.18 | 6.92% | 862,639 |
| Oct 3, 2025 | 5.30 | 5.92 | 5.29 | 5.78 | 5.78 | 11.58% | 575,759 |
| Oct 2, 2025 | 5.04 | 5.38 | 5.03 | 5.18 | 5.18 | 2.78% | 285,129 |
| Oct 1, 2025 | 4.82 | 5.18 | 4.79 | 5.04 | 5.04 | 8.62% | 369,438 |
| Sep 30, 2025 | 4.76 | 4.77 | 4.52 | 4.64 | 4.64 | -2.52% | 316,141 |
| Sep 29, 2025 | 4.93 | 5.00 | 4.75 | 4.76 | 4.76 | -3.64% | 275,965 |
| Sep 26, 2025 | 5.42 | 5.42 | 4.92 | 4.94 | 4.94 | -7.14% | 443,004 |
| Sep 25, 2025 | 4.87 | 5.52 | 4.77 | 5.32 | 5.32 | 11.76% | 799,955 |
| Sep 24, 2025 | 4.66 | 5.00 | 4.66 | 4.76 | 4.76 | 7.45% | 548,603 |
| Sep 23, 2025 | 4.69 | 4.69 | 4.30 | 4.43 | 4.43 | -5.54% | 195,216 |
| Sep 22, 2025 | 4.51 | 4.79 | 4.49 | 4.69 | 4.69 | 3.76% | 176,482 |
| Sep 19, 2025 | 4.68 | 4.74 | 4.52 | 4.52 | 4.52 | -0.22% | 213,013 |
| Sep 18, 2025 | 4.45 | 4.56 | 4.40 | 4.53 | 4.53 | 2.03% | 204,694 |
| Sep 17, 2025 | 4.40 | 4.56 | 4.35 | 4.44 | 4.44 | 0.91% | 133,232 |
| Sep 16, 2025 | 4.36 | 4.44 | 4.31 | 4.40 | 4.40 | -0.68% | 91,728 |
| Sep 15, 2025 | 4.22 | 4.44 | 4.19 | 4.43 | 4.43 | 6.24% | 247,330 |
| Sep 12, 2025 | 4.32 | 4.32 | 4.12 | 4.17 | 4.17 | -3.47% | 134,857 |
| Sep 11, 2025 | 4.35 | 4.39 | 4.29 | 4.32 | 4.32 | -0.69% | 98,512 |
| Sep 10, 2025 | 4.30 | 4.42 | 4.29 | 4.35 | 4.35 | 1.40% | 211,863 |
| Sep 9, 2025 | 4.38 | 4.40 | 4.18 | 4.29 | 4.29 | -5.92% | 352,435 |
| Sep 8, 2025 | 4.85 | 4.85 | 4.53 | 4.56 | 4.56 | -6.75% | 249,673 |
| Sep 5, 2025 | 4.70 | 4.91 | 4.69 | 4.89 | 4.89 | 5.62% | 254,857 |
| Sep 4, 2025 | 4.59 | 4.63 | 4.48 | 4.63 | 4.63 | -0.43% | 53,959 |
| Sep 3, 2025 | 4.52 | 4.71 | 4.52 | 4.65 | 4.65 | 1.97% | 102,442 |
| Sep 2, 2025 | 4.59 | 4.59 | 4.44 | 4.56 | 4.56 | -2.77% | 103,690 |
| Aug 29, 2025 | 4.70 | 4.72 | 4.59 | 4.69 | 4.69 | -0.21% | 151,640 |
| Aug 28, 2025 | 4.52 | 4.83 | 4.48 | 4.70 | 4.70 | 5.15% | 243,253 |
| Aug 27, 2025 | 4.47 | 4.57 | 4.39 | 4.47 | 4.47 | 0.68% | 149,437 |
| Aug 26, 2025 | 4.50 | 4.61 | 4.42 | 4.44 | 4.44 | -1.33% | 95,651 |
| Aug 25, 2025 | 4.47 | 4.69 | 4.35 | 4.50 | 4.50 | 1.12% | 129,474 |
| Aug 22, 2025 | 4.35 | 4.51 | 4.34 | 4.45 | 4.45 | 2.06% | 93,012 |
| Aug 21, 2025 | 4.26 | 4.44 | 4.26 | 4.36 | 4.36 | 1.40% | 106,202 |
| Aug 20, 2025 | 4.40 | 4.41 | 4.24 | 4.30 | 4.30 | -3.59% | 134,114 |
| Aug 19, 2025 | 4.59 | 4.59 | 4.44 | 4.46 | 4.46 | -1.76% | 132,086 |
| Aug 18, 2025 | 4.61 | 4.73 | 4.54 | 4.54 | 4.54 | -1.73% | 150,872 |
| Aug 15, 2025 | 4.67 | 4.77 | 4.59 | 4.62 | 4.62 | -0.22% | 126,412 |
| Aug 14, 2025 | 4.71 | 4.81 | 4.61 | 4.63 | 4.63 | -2.73% | 273,873 |
| Aug 13, 2025 | 5.04 | 5.18 | 4.76 | 4.76 | 4.76 | -4.99% | 268,657 |
| Aug 12, 2025 | 4.94 | 5.17 | 4.85 | 5.01 | 5.01 | -0.79% | 534,801 |
| Aug 11, 2025 | 4.31 | 5.09 | 4.31 | 5.05 | 5.05 | 30.83% | 842,249 |
| Aug 8, 2025 | 3.77 | 3.88 | 3.73 | 3.86 | 3.86 | 5.18% | 193,004 |
| Aug 7, 2025 | 3.72 | 3.90 | 3.66 | 3.67 | 3.67 | 1.66% | 147,448 |
| Aug 6, 2025 | 3.71 | 3.79 | 3.58 | 3.61 | 3.61 | -2.96% | 124,926 |
| Aug 5, 2025 | 3.56 | 3.74 | 3.55 | 3.72 | 3.72 | 2.20% | 122,549 |
| Aug 1, 2025 | 3.57 | 3.65 | 3.54 | 3.64 | 3.64 | -0.82% | 99,237 |
| Jul 31, 2025 | 3.74 | 3.79 | 3.66 | 3.67 | 3.67 | -2.65% | 99,207 |
| Jul 30, 2025 | 3.95 | 3.96 | 3.73 | 3.77 | 3.77 | -4.07% | 126,995 |
| Jul 29, 2025 | 4.00 | 4.07 | 3.91 | 3.93 | 3.93 | -2.48% | 120,091 |
| Jul 28, 2025 | 4.31 | 4.31 | 4.00 | 4.03 | 4.03 | -8.82% | 321,720 |
| Jul 25, 2025 | 4.21 | 4.42 | 4.13 | 4.42 | 4.42 | 6.25% | 292,276 |
| Jul 24, 2025 | 4.05 | 4.22 | 4.03 | 4.16 | 4.16 | 5.58% | 337,016 |
| Jul 23, 2025 | 4.07 | 4.07 | 3.84 | 3.94 | 3.94 | -3.19% | 152,058 |
| Jul 22, 2025 | 3.82 | 4.09 | 3.82 | 4.07 | 4.07 | 6.27% | 228,590 |
| Jul 21, 2025 | 3.87 | 3.93 | 3.77 | 3.83 | 3.83 | 2.68% | 170,257 |
| Jul 18, 2025 | 3.80 | 3.85 | 3.68 | 3.73 | 3.73 | -2.36% | 167,761 |
| Jul 17, 2025 | 3.47 | 3.82 | 3.47 | 3.82 | 3.82 | 10.72% | 220,957 |
| Jul 16, 2025 | 3.57 | 3.58 | 3.36 | 3.45 | 3.45 | -2.27% | 215,838 |