Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
4.920
-0.330 (-6.29%)
At close: Apr 28, 2026, 4:00 PM EDT
4.950
+0.030 (0.61%)
After-hours: Apr 28, 2026, 4:26 PM EDT
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.05 | 5.06 | 4.73 | 4.91 | - | -6.57% | 14,580,100 |
| Apr 27, 2026 | 4.61 | 5.30 | 4.57 | 5.25 | 5.25 | 13.15% | 22,808,417 |
| Apr 24, 2026 | 4.78 | 4.83 | 4.61 | 4.64 | 4.64 | -1.69% | 7,073,513 |
| Apr 23, 2026 | 4.90 | 4.96 | 4.54 | 4.72 | 4.72 | -5.22% | 11,050,125 |
| Apr 22, 2026 | 4.85 | 5.01 | 4.85 | 4.98 | 4.98 | 5.06% | 9,051,138 |
| Apr 21, 2026 | 4.98 | 5.02 | 4.72 | 4.74 | 4.74 | -4.82% | 9,356,250 |
| Apr 20, 2026 | 4.80 | 5.17 | 4.79 | 4.98 | 4.98 | 2.89% | 12,436,642 |
| Apr 17, 2026 | 5.03 | 5.03 | 4.83 | 4.84 | 4.84 | -0.62% | 10,956,177 |
| Apr 16, 2026 | 4.68 | 4.89 | 4.53 | 4.87 | 4.87 | 6.80% | 12,620,832 |
| Apr 15, 2026 | 4.45 | 4.60 | 4.44 | 4.56 | 4.56 | 3.40% | 6,728,719 |
| Apr 14, 2026 | 4.47 | 4.50 | 4.38 | 4.41 | 4.41 | 0.68% | 6,605,292 |
| Apr 13, 2026 | 4.02 | 4.45 | 4.00 | 4.38 | 4.38 | 7.62% | 10,447,066 |
| Apr 10, 2026 | 4.12 | 4.26 | 4.04 | 4.07 | 4.07 | - | 4,619,955 |
| Apr 9, 2026 | 4.12 | 4.21 | 4.06 | 4.07 | 4.07 | -2.40% | 4,169,381 |
| Apr 8, 2026 | 4.19 | 4.26 | 4.07 | 4.17 | 4.17 | 5.04% | 5,462,436 |
| Apr 7, 2026 | 4.00 | 4.03 | 3.89 | 3.97 | 3.97 | -1.49% | 3,700,107 |
| Apr 6, 2026 | 4.05 | 4.10 | 3.99 | 4.03 | 4.03 | -0.25% | 4,450,199 |
| Apr 2, 2026 | 3.81 | 4.12 | 3.80 | 4.04 | 4.04 | 2.28% | 6,019,983 |
| Apr 1, 2026 | 4.06 | 4.11 | 3.93 | 3.95 | 3.95 | - | 5,215,031 |
| Mar 31, 2026 | 3.86 | 4.03 | 3.83 | 3.95 | 3.95 | 4.22% | 6,112,520 |
| Mar 30, 2026 | 4.02 | 4.12 | 3.75 | 3.79 | 3.79 | -2.82% | 10,850,746 |
| Mar 27, 2026 | 3.83 | 3.99 | 3.82 | 3.90 | 3.90 | 0.52% | 6,592,278 |
| Mar 26, 2026 | 3.94 | 4.04 | 3.86 | 3.88 | 3.88 | -4.20% | 6,286,132 |
| Mar 25, 2026 | 4.16 | 4.20 | 4.02 | 4.05 | 4.05 | 1.00% | 5,807,944 |
| Mar 24, 2026 | 3.87 | 4.06 | 3.83 | 4.01 | 4.01 | 1.78% | 6,071,825 |
| Mar 23, 2026 | 3.77 | 3.99 | 3.72 | 3.94 | 3.94 | 6.20% | 9,222,679 |
| Mar 20, 2026 | 3.98 | 4.01 | 3.66 | 3.71 | 3.71 | -7.48% | 11,165,743 |
| Mar 19, 2026 | 4.08 | 4.11 | 3.76 | 4.01 | 4.01 | -6.31% | 16,585,658 |
| Mar 18, 2026 | 4.37 | 4.43 | 4.27 | 4.28 | 4.28 | -4.89% | 7,790,134 |
| Mar 17, 2026 | 4.40 | 4.56 | 4.40 | 4.50 | 4.50 | 2.51% | 6,358,528 |
| Mar 16, 2026 | 4.48 | 4.54 | 4.28 | 4.39 | 4.39 | - | 6,072,170 |
| Mar 13, 2026 | 4.57 | 4.64 | 4.34 | 4.39 | 4.39 | -3.52% | 6,592,102 |
| Mar 12, 2026 | 4.66 | 4.66 | 4.42 | 4.55 | 4.55 | -2.99% | 5,116,231 |
| Mar 11, 2026 | 4.63 | 4.73 | 4.55 | 4.69 | 4.69 | - | 4,805,839 |
| Mar 10, 2026 | 4.68 | 4.82 | 4.61 | 4.69 | 4.69 | 1.08% | 7,001,807 |
| Mar 9, 2026 | 4.46 | 4.67 | 4.30 | 4.64 | 4.64 | 1.98% | 9,620,742 |
| Mar 6, 2026 | 4.50 | 4.66 | 4.46 | 4.55 | 4.55 | -1.09% | 6,189,791 |
| Mar 5, 2026 | 4.72 | 4.75 | 4.47 | 4.60 | 4.60 | -4.37% | 7,700,933 |
| Mar 4, 2026 | 4.80 | 4.87 | 4.69 | 4.81 | 4.81 | 0.84% | 5,519,224 |
| Mar 3, 2026 | 4.84 | 4.87 | 4.58 | 4.77 | 4.77 | -6.84% | 10,361,914 |
| Mar 2, 2026 | 4.81 | 5.13 | 4.80 | 5.12 | 5.12 | 1.19% | 7,530,494 |
| Feb 27, 2026 | 5.10 | 5.10 | 4.86 | 5.06 | 5.06 | -1.75% | 9,176,288 |
| Feb 26, 2026 | 5.03 | 5.19 | 4.92 | 5.15 | 5.15 | 0.78% | 8,397,806 |
| Feb 25, 2026 | 5.29 | 5.37 | 5.09 | 5.11 | 5.11 | 1.39% | 12,505,437 |
| Feb 24, 2026 | 4.62 | 5.04 | 4.55 | 5.04 | 5.04 | 10.28% | 11,940,602 |
| Feb 23, 2026 | 4.48 | 4.60 | 4.42 | 4.57 | 4.57 | 1.33% | 7,278,635 |
| Feb 20, 2026 | 4.58 | 4.69 | 4.44 | 4.51 | 4.51 | -2.17% | 5,646,800 |
| Feb 19, 2026 | 4.50 | 4.66 | 4.38 | 4.61 | 4.61 | 1.54% | 6,559,660 |
| Feb 18, 2026 | 4.60 | 4.62 | 4.49 | 4.54 | 4.54 | - | 6,062,234 |
| Feb 17, 2026 | 4.51 | 4.61 | 4.36 | 4.54 | 4.54 | -1.94% | 6,815,935 |
| Feb 13, 2026 | 4.53 | 4.72 | 4.45 | 4.63 | 4.63 | 1.98% | 9,633,975 |
| Feb 12, 2026 | 4.75 | 4.78 | 4.45 | 4.54 | 4.54 | -4.62% | 9,123,060 |
| Feb 11, 2026 | 4.81 | 4.93 | 4.62 | 4.76 | 4.76 | 0.42% | 7,854,743 |
| Feb 10, 2026 | 4.79 | 4.90 | 4.72 | 4.74 | 4.74 | -2.07% | 6,279,714 |
| Feb 9, 2026 | 4.64 | 4.85 | 4.59 | 4.84 | 4.84 | 3.86% | 9,204,581 |
| Feb 6, 2026 | 4.52 | 4.69 | 4.50 | 4.66 | 4.66 | 5.67% | 10,593,684 |
| Feb 5, 2026 | 4.63 | 4.71 | 4.39 | 4.41 | 4.41 | -8.70% | 12,935,522 |
| Feb 4, 2026 | 5.24 | 5.25 | 4.66 | 4.83 | 4.83 | -6.58% | 15,008,571 |
| Feb 3, 2026 | 5.00 | 5.17 | 4.82 | 5.17 | 5.17 | 8.61% | 18,475,124 |
| Feb 2, 2026 | 4.95 | 5.12 | 4.71 | 4.76 | 4.76 | -2.26% | 15,817,099 |
| Jan 30, 2026 | 5.22 | 5.29 | 4.85 | 4.87 | 4.87 | -10.31% | 17,496,968 |
| Jan 29, 2026 | 5.87 | 5.95 | 5.28 | 5.43 | 5.43 | -9.65% | 19,240,691 |
| Jan 28, 2026 | 6.42 | 6.44 | 5.85 | 6.01 | 6.01 | -4.30% | 18,072,037 |
| Jan 27, 2026 | 5.90 | 6.30 | 5.80 | 6.28 | 6.28 | 4.84% | 16,661,576 |
| Jan 26, 2026 | 6.88 | 6.96 | 5.90 | 5.99 | 5.99 | -6.99% | 33,831,984 |
| Jan 23, 2026 | 6.52 | 6.69 | 6.14 | 6.44 | 6.44 | 5.06% | 40,132,626 |
| Jan 22, 2026 | 5.78 | 6.22 | 5.75 | 6.13 | 6.13 | 8.11% | 25,112,513 |
| Jan 21, 2026 | 5.92 | 6.08 | 5.46 | 5.67 | 5.67 | -1.90% | 16,472,121 |
| Jan 20, 2026 | 5.89 | 6.07 | 5.64 | 5.78 | 5.78 | -3.02% | 17,880,011 |
| Jan 16, 2026 | 5.75 | 5.99 | 5.43 | 5.96 | 5.96 | 1.53% | 22,398,925 |
| Jan 15, 2026 | 5.96 | 6.00 | 5.76 | 5.87 | 5.87 | -3.14% | 14,147,440 |
| Jan 14, 2026 | 5.80 | 6.16 | 5.62 | 6.06 | 6.06 | 3.77% | 23,835,504 |
| Jan 13, 2026 | 6.00 | 6.00 | 5.64 | 5.84 | 5.84 | 1.39% | 17,881,495 |
| Jan 12, 2026 | 5.64 | 5.97 | 5.49 | 5.76 | 5.76 | 6.86% | 26,967,754 |
| Jan 9, 2026 | 5.61 | 5.65 | 5.31 | 5.39 | 5.39 | -2.36% | 9,839,686 |
| Jan 8, 2026 | 5.50 | 5.65 | 5.38 | 5.52 | 5.52 | -1.25% | 11,510,548 |
| Jan 7, 2026 | 5.50 | 5.69 | 5.41 | 5.59 | 5.59 | 2.57% | 19,003,439 |
| Jan 6, 2026 | 5.27 | 5.55 | 5.25 | 5.45 | 5.45 | 4.61% | 19,049,514 |
| Jan 5, 2026 | 4.88 | 5.28 | 4.80 | 5.21 | 5.21 | 9.22% | 16,435,439 |
| Jan 2, 2026 | 4.45 | 4.77 | 4.40 | 4.77 | 4.77 | 9.40% | 11,661,262 |
| Dec 31, 2025 | 4.39 | 4.43 | 4.32 | 4.36 | 4.36 | -1.13% | 8,634,088 |
| Dec 30, 2025 | 4.55 | 4.58 | 4.39 | 4.41 | 4.41 | -2.43% | 10,846,669 |
| Dec 29, 2025 | 4.56 | 4.64 | 4.49 | 4.52 | 4.52 | -3.62% | 9,279,282 |
| Dec 26, 2025 | 4.92 | 4.93 | 4.68 | 4.69 | 4.69 | -3.50% | 7,819,249 |
| Dec 24, 2025 | 4.79 | 4.86 | 4.68 | 4.86 | 4.86 | 1.89% | 4,191,322 |
| Dec 23, 2025 | 4.90 | 5.01 | 4.75 | 4.77 | 4.77 | -2.25% | 7,553,143 |
| Dec 22, 2025 | 4.86 | 5.10 | 4.82 | 4.88 | 4.88 | 2.74% | 10,660,555 |
| Dec 19, 2025 | 4.58 | 4.85 | 4.58 | 4.75 | 4.75 | 5.09% | 20,230,098 |
| Dec 18, 2025 | 4.65 | 4.74 | 4.46 | 4.52 | 4.52 | -1.95% | 12,854,277 |
| Dec 17, 2025 | 4.85 | 5.15 | 4.58 | 4.61 | 4.61 | -3.56% | 13,692,296 |
| Dec 16, 2025 | 4.77 | 5.04 | 4.77 | 4.78 | 4.78 | -0.83% | 8,979,568 |
| Dec 15, 2025 | 5.10 | 5.18 | 4.80 | 4.82 | 4.82 | -5.86% | 13,320,628 |
| Dec 12, 2025 | 5.36 | 5.40 | 4.98 | 5.12 | 5.12 | -3.94% | 11,073,042 |
| Dec 11, 2025 | 5.10 | 5.35 | 5.01 | 5.33 | 5.33 | 3.70% | 8,454,144 |
| Dec 10, 2025 | 5.28 | 5.32 | 5.01 | 5.14 | 5.14 | -2.47% | 11,377,445 |
| Dec 9, 2025 | 5.26 | 5.41 | 5.10 | 5.27 | 5.27 | -0.75% | 8,927,085 |
| Dec 8, 2025 | 5.40 | 5.57 | 5.19 | 5.31 | 5.31 | -0.38% | 12,074,197 |
| Dec 5, 2025 | 5.50 | 5.61 | 5.30 | 5.33 | 5.33 | -2.02% | 12,219,921 |
| Dec 4, 2025 | 5.23 | 5.49 | 5.13 | 5.44 | 5.44 | 3.62% | 13,119,875 |
| Dec 3, 2025 | 5.35 | 5.38 | 5.12 | 5.25 | 5.25 | -2.78% | 10,018,379 |