Lithium Americas Corp. (LAC)
NYSE: LAC · Real-Time Price · USD
3.790
-0.060 (-1.56%)
At close: Jun 26, 2026, 4:00 PM EDT
3.830
+0.040 (1.06%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Lithium Americas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.77 | 3.87 | 3.77 | 3.79 | 3.79 | -1.56% | 7,100,738 |
| Jun 25, 2026 | 3.96 | 3.99 | 3.79 | 3.85 | 3.85 | -2.28% | 7,602,964 |
| Jun 24, 2026 | 4.09 | 4.12 | 3.89 | 3.94 | 3.94 | -5.06% | 9,677,854 |
| Jun 23, 2026 | 4.15 | 4.35 | 4.11 | 4.15 | 4.15 | -3.49% | 8,596,402 |
| Jun 22, 2026 | 4.30 | 4.40 | 4.26 | 4.30 | 4.30 | -1.60% | 6,203,538 |
| Jun 18, 2026 | 4.45 | 4.47 | 4.30 | 4.37 | 4.37 | -1.13% | 11,825,742 |
| Jun 17, 2026 | 4.47 | 4.71 | 4.41 | 4.42 | 4.42 | -0.67% | 10,955,069 |
| Jun 16, 2026 | 4.53 | 4.63 | 4.43 | 4.45 | 4.45 | -2.84% | 8,431,163 |
| Jun 15, 2026 | 4.75 | 4.76 | 4.58 | 4.58 | 4.58 | 0.66% | 7,972,143 |
| Jun 12, 2026 | 4.39 | 4.58 | 4.38 | 4.55 | 4.55 | 3.17% | 8,555,220 |
| Jun 11, 2026 | 4.18 | 4.42 | 4.14 | 4.41 | 4.41 | 6.27% | 8,593,804 |
| Jun 10, 2026 | 4.27 | 4.32 | 4.12 | 4.15 | 4.15 | -4.38% | 8,099,243 |
| Jun 9, 2026 | 4.58 | 4.63 | 4.18 | 4.34 | 4.34 | -4.82% | 11,657,821 |
| Jun 8, 2026 | 4.66 | 4.70 | 4.52 | 4.56 | 4.56 | 0.66% | 7,408,373 |
| Jun 5, 2026 | 5.00 | 5.01 | 4.49 | 4.53 | 4.53 | -11.18% | 16,173,442 |
| Jun 4, 2026 | 5.11 | 5.17 | 5.00 | 5.10 | 5.10 | -1.92% | 7,370,521 |
| Jun 3, 2026 | 5.55 | 5.55 | 5.17 | 5.20 | 5.20 | -9.57% | 15,694,617 |
| Jun 2, 2026 | 5.82 | 6.36 | 5.68 | 5.75 | 5.75 | 4.36% | 40,523,073 |
| Jun 1, 2026 | 5.11 | 5.52 | 5.04 | 5.51 | 5.51 | 5.76% | 15,724,064 |
| May 29, 2026 | 5.12 | 5.23 | 4.99 | 5.21 | 5.21 | 1.17% | 10,740,218 |
| May 28, 2026 | 4.97 | 5.26 | 4.95 | 5.15 | 5.15 | 2.39% | 10,721,165 |
| May 27, 2026 | 4.94 | 5.13 | 4.82 | 5.03 | 5.03 | 0.80% | 9,348,839 |
| May 26, 2026 | 4.92 | 5.07 | 4.82 | 4.99 | 4.99 | 2.46% | 11,697,625 |
| May 22, 2026 | 5.02 | 5.21 | 4.87 | 4.87 | 4.87 | -2.40% | 11,853,964 |
| May 21, 2026 | 4.73 | 5.05 | 4.70 | 4.99 | 4.99 | 4.83% | 9,556,890 |
| May 20, 2026 | 4.74 | 4.80 | 4.60 | 4.76 | 4.76 | 2.37% | 8,216,240 |
| May 19, 2026 | 4.74 | 4.81 | 4.55 | 4.65 | 4.65 | -2.72% | 9,747,615 |
| May 18, 2026 | 5.04 | 5.07 | 4.72 | 4.78 | 4.78 | -4.59% | 8,265,035 |
| May 15, 2026 | 4.99 | 5.20 | 4.90 | 5.01 | 5.01 | -2.53% | 11,339,333 |
| May 14, 2026 | 5.35 | 5.43 | 5.02 | 5.14 | 5.14 | -6.20% | 14,675,052 |
| May 13, 2026 | 5.53 | 5.65 | 5.32 | 5.48 | 5.48 | -1.62% | 10,644,593 |
| May 12, 2026 | 5.70 | 5.76 | 5.32 | 5.57 | 5.57 | -3.80% | 10,716,439 |
| May 11, 2026 | 5.56 | 5.90 | 5.40 | 5.79 | 5.79 | 3.95% | 13,172,799 |
| May 8, 2026 | 5.68 | 5.71 | 5.42 | 5.57 | 5.57 | -1.59% | 11,117,826 |
| May 7, 2026 | 6.02 | 6.05 | 5.62 | 5.66 | 5.66 | -5.51% | 13,622,578 |
| May 6, 2026 | 5.69 | 6.07 | 5.63 | 5.99 | 5.99 | 8.51% | 17,569,169 |
| May 5, 2026 | 5.60 | 5.66 | 5.39 | 5.52 | 5.52 | -0.36% | 9,113,032 |
| May 4, 2026 | 5.73 | 5.86 | 5.38 | 5.54 | 5.54 | -2.98% | 13,493,736 |
| May 1, 2026 | 5.65 | 5.76 | 5.48 | 5.71 | 5.71 | -0.35% | 12,456,356 |
| Apr 30, 2026 | 5.07 | 5.77 | 5.05 | 5.73 | 5.73 | 15.76% | 28,646,343 |
| Apr 29, 2026 | 4.98 | 4.99 | 4.69 | 4.95 | 4.95 | 0.61% | 10,929,426 |
| Apr 28, 2026 | 5.05 | 5.06 | 4.73 | 4.92 | 4.92 | -6.29% | 16,138,218 |
| Apr 27, 2026 | 4.61 | 5.30 | 4.57 | 5.25 | 5.25 | 13.15% | 23,304,635 |
| Apr 24, 2026 | 4.78 | 4.83 | 4.61 | 4.64 | 4.64 | -1.69% | 7,165,379 |
| Apr 23, 2026 | 4.90 | 4.96 | 4.54 | 4.72 | 4.72 | -5.22% | 11,127,409 |
| Apr 22, 2026 | 4.85 | 5.01 | 4.85 | 4.98 | 4.98 | 5.06% | 9,235,690 |
| Apr 21, 2026 | 4.98 | 5.02 | 4.72 | 4.74 | 4.74 | -4.82% | 9,501,003 |
| Apr 20, 2026 | 4.80 | 5.17 | 4.79 | 4.98 | 4.98 | 2.89% | 12,804,827 |
| Apr 17, 2026 | 5.03 | 5.03 | 4.83 | 4.84 | 4.84 | -0.62% | 11,083,513 |
| Apr 16, 2026 | 4.68 | 4.89 | 4.53 | 4.87 | 4.87 | 6.80% | 12,843,108 |
| Apr 15, 2026 | 4.45 | 4.60 | 4.44 | 4.56 | 4.56 | 3.40% | 6,839,957 |
| Apr 14, 2026 | 4.47 | 4.50 | 4.38 | 4.41 | 4.41 | 0.68% | 6,719,037 |
| Apr 13, 2026 | 4.02 | 4.45 | 4.00 | 4.38 | 4.38 | 7.62% | 10,673,409 |
| Apr 10, 2026 | 4.12 | 4.26 | 4.04 | 4.07 | 4.07 | - | 4,792,784 |
| Apr 9, 2026 | 4.12 | 4.21 | 4.06 | 4.07 | 4.07 | -2.40% | 4,228,233 |
| Apr 8, 2026 | 4.19 | 4.26 | 4.07 | 4.17 | 4.17 | 5.04% | 5,572,195 |
| Apr 7, 2026 | 4.00 | 4.03 | 3.89 | 3.97 | 3.97 | -1.49% | 3,925,001 |
| Apr 6, 2026 | 4.05 | 4.10 | 3.99 | 4.03 | 4.03 | -0.25% | 4,474,620 |
| Apr 2, 2026 | 3.81 | 4.12 | 3.80 | 4.04 | 4.04 | 2.28% | 6,069,106 |
| Apr 1, 2026 | 4.06 | 4.11 | 3.93 | 3.95 | 3.95 | - | 5,331,649 |
| Mar 31, 2026 | 3.86 | 4.03 | 3.83 | 3.95 | 3.95 | 4.22% | 6,239,689 |
| Mar 30, 2026 | 4.02 | 4.12 | 3.75 | 3.79 | 3.79 | -2.82% | 10,980,778 |
| Mar 27, 2026 | 3.83 | 3.99 | 3.82 | 3.90 | 3.90 | 0.52% | 6,655,219 |
| Mar 26, 2026 | 3.94 | 4.04 | 3.86 | 3.88 | 3.88 | -4.20% | 6,345,874 |
| Mar 25, 2026 | 4.16 | 4.20 | 4.02 | 4.05 | 4.05 | 1.00% | 5,868,407 |
| Mar 24, 2026 | 3.87 | 4.06 | 3.83 | 4.01 | 4.01 | 1.78% | 6,216,062 |
| Mar 23, 2026 | 3.77 | 3.99 | 3.72 | 3.94 | 3.94 | 6.20% | 9,380,746 |
| Mar 20, 2026 | 3.98 | 4.01 | 3.66 | 3.71 | 3.71 | -7.48% | 11,307,281 |
| Mar 19, 2026 | 4.08 | 4.11 | 3.76 | 4.01 | 4.01 | -6.31% | 16,699,907 |
| Mar 18, 2026 | 4.37 | 4.43 | 4.27 | 4.28 | 4.28 | -4.89% | 8,323,043 |
| Mar 17, 2026 | 4.40 | 4.56 | 4.40 | 4.50 | 4.50 | 2.51% | 6,383,214 |
| Mar 16, 2026 | 4.48 | 4.54 | 4.28 | 4.39 | 4.39 | - | 6,124,188 |
| Mar 13, 2026 | 4.57 | 4.64 | 4.34 | 4.39 | 4.39 | -3.52% | 6,757,710 |
| Mar 12, 2026 | 4.66 | 4.66 | 4.42 | 4.55 | 4.55 | -2.99% | 5,274,584 |
| Mar 11, 2026 | 4.63 | 4.73 | 4.55 | 4.69 | 4.69 | - | 4,989,878 |
| Mar 10, 2026 | 4.68 | 4.82 | 4.61 | 4.69 | 4.69 | 1.08% | 7,054,454 |
| Mar 9, 2026 | 4.46 | 4.67 | 4.30 | 4.64 | 4.64 | 1.98% | 9,840,460 |
| Mar 6, 2026 | 4.50 | 4.66 | 4.46 | 4.55 | 4.55 | -1.09% | 6,352,996 |
| Mar 5, 2026 | 4.72 | 4.75 | 4.47 | 4.60 | 4.60 | -4.37% | 8,214,897 |
| Mar 4, 2026 | 4.80 | 4.87 | 4.69 | 4.81 | 4.81 | 0.84% | 5,586,799 |
| Mar 3, 2026 | 4.84 | 4.87 | 4.58 | 4.77 | 4.77 | -6.84% | 10,471,634 |
| Mar 2, 2026 | 4.81 | 5.13 | 4.80 | 5.12 | 5.12 | 1.19% | 7,788,711 |
| Feb 27, 2026 | 5.10 | 5.10 | 4.86 | 5.06 | 5.06 | -1.75% | 9,583,919 |
| Feb 26, 2026 | 5.03 | 5.19 | 4.92 | 5.15 | 5.15 | 0.78% | 8,584,933 |
| Feb 25, 2026 | 5.29 | 5.37 | 5.09 | 5.11 | 5.11 | 1.39% | 12,935,413 |
| Feb 24, 2026 | 4.62 | 5.04 | 4.55 | 5.04 | 5.04 | 10.28% | 12,328,525 |
| Feb 23, 2026 | 4.48 | 4.60 | 4.42 | 4.57 | 4.57 | 1.33% | 7,369,621 |
| Feb 20, 2026 | 4.58 | 4.69 | 4.44 | 4.51 | 4.51 | -2.17% | 5,769,264 |
| Feb 19, 2026 | 4.50 | 4.66 | 4.38 | 4.61 | 4.61 | 1.54% | 6,705,099 |
| Feb 18, 2026 | 4.60 | 4.62 | 4.49 | 4.54 | 4.54 | - | 6,117,262 |
| Feb 17, 2026 | 4.51 | 4.61 | 4.36 | 4.54 | 4.54 | -1.94% | 6,928,409 |
| Feb 13, 2026 | 4.53 | 4.72 | 4.45 | 4.63 | 4.63 | 1.98% | 9,816,792 |
| Feb 12, 2026 | 4.75 | 4.78 | 4.45 | 4.54 | 4.54 | -4.62% | 9,291,520 |
| Feb 11, 2026 | 4.81 | 4.93 | 4.62 | 4.76 | 4.76 | 0.42% | 7,943,251 |
| Feb 10, 2026 | 4.79 | 4.90 | 4.72 | 4.74 | 4.74 | -2.07% | 6,451,979 |
| Feb 9, 2026 | 4.64 | 4.85 | 4.59 | 4.84 | 4.84 | 3.86% | 9,292,634 |
| Feb 6, 2026 | 4.52 | 4.69 | 4.50 | 4.66 | 4.66 | 5.67% | 11,242,860 |
| Feb 5, 2026 | 4.63 | 4.71 | 4.39 | 4.41 | 4.41 | -8.70% | 13,498,920 |
| Feb 4, 2026 | 5.24 | 5.25 | 4.66 | 4.83 | 4.83 | -6.58% | 15,222,813 |
| Feb 3, 2026 | 5.00 | 5.17 | 4.82 | 5.17 | 5.17 | 8.61% | 18,478,846 |