Lithium Argentina AG (LAR)
NYSE: LAR · Real-Time Price · USD
9.47
-0.15 (-1.56%)
Apr 29, 2026, 9:49 AM EDT - Market open
Lithium Argentina AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.69 | 9.84 | 9.21 | 9.62 | 9.62 | -3.51% | 2,979,691 |
| Apr 27, 2026 | 9.41 | 10.00 | 9.34 | 9.97 | 9.97 | 7.09% | 3,265,462 |
| Apr 24, 2026 | 9.25 | 9.55 | 8.98 | 9.31 | 9.31 | 2.76% | 2,640,900 |
| Apr 23, 2026 | 9.09 | 9.38 | 8.82 | 9.06 | 9.06 | -1.74% | 2,192,725 |
| Apr 22, 2026 | 9.03 | 9.39 | 8.96 | 9.22 | 9.22 | 4.65% | 2,691,932 |
| Apr 21, 2026 | 9.07 | 9.13 | 8.72 | 8.81 | 8.81 | -2.97% | 2,468,033 |
| Apr 20, 2026 | 8.87 | 9.22 | 8.80 | 9.08 | 9.08 | 3.18% | 3,251,170 |
| Apr 17, 2026 | 9.31 | 9.57 | 8.74 | 8.80 | 8.80 | -4.45% | 5,755,251 |
| Apr 16, 2026 | 8.35 | 9.22 | 8.35 | 9.21 | 9.21 | 11.37% | 5,014,868 |
| Apr 15, 2026 | 7.96 | 8.38 | 7.96 | 8.27 | 8.27 | 3.76% | 2,443,159 |
| Apr 14, 2026 | 8.22 | 8.26 | 7.96 | 7.97 | 7.97 | -1.60% | 2,066,557 |
| Apr 13, 2026 | 7.34 | 8.12 | 7.26 | 8.10 | 8.10 | 9.91% | 4,137,603 |
| Apr 10, 2026 | 7.14 | 7.43 | 7.14 | 7.37 | 7.37 | 4.24% | 1,910,326 |
| Apr 9, 2026 | 7.64 | 7.87 | 7.00 | 7.07 | 7.07 | -8.06% | 3,462,269 |
| Apr 8, 2026 | 7.53 | 7.70 | 7.27 | 7.69 | 7.69 | 6.95% | 3,023,951 |
| Apr 7, 2026 | 7.36 | 7.50 | 7.07 | 7.19 | 7.19 | -3.10% | 2,506,904 |
| Apr 6, 2026 | 7.52 | 7.56 | 7.08 | 7.42 | 7.42 | -1.33% | 3,153,727 |
| Apr 2, 2026 | 6.77 | 7.66 | 6.77 | 7.52 | 7.52 | 6.52% | 3,643,501 |
| Apr 1, 2026 | 6.92 | 7.23 | 6.82 | 7.06 | 7.06 | 5.69% | 4,287,858 |
| Mar 31, 2026 | 6.55 | 6.85 | 6.42 | 6.68 | 6.68 | 0.75% | 5,313,130 |
| Mar 30, 2026 | 6.52 | 6.84 | 6.44 | 6.63 | 6.63 | 6.08% | 7,666,435 |
| Mar 27, 2026 | 6.26 | 6.54 | 5.92 | 6.25 | 6.25 | -9.02% | 12,129,195 |
| Mar 26, 2026 | 7.01 | 7.35 | 6.84 | 6.87 | 6.87 | -4.85% | 1,913,360 |
| Mar 25, 2026 | 7.26 | 7.45 | 7.09 | 7.22 | 7.22 | 2.41% | 2,294,818 |
| Mar 24, 2026 | 6.37 | 7.16 | 6.23 | 7.05 | 7.05 | 12.44% | 3,832,274 |
| Mar 23, 2026 | 6.05 | 6.48 | 6.04 | 6.27 | 6.27 | 8.67% | 3,554,576 |
| Mar 20, 2026 | 6.10 | 6.10 | 5.70 | 5.77 | 5.77 | -3.99% | 6,314,011 |
| Mar 19, 2026 | 5.89 | 6.04 | 5.65 | 6.01 | 6.01 | -2.12% | 3,800,792 |
| Mar 18, 2026 | 6.48 | 6.48 | 6.13 | 6.14 | 6.14 | -7.39% | 2,612,877 |
| Mar 17, 2026 | 6.52 | 6.73 | 6.50 | 6.63 | 6.63 | 1.69% | 1,281,479 |
| Mar 16, 2026 | 6.66 | 6.74 | 6.22 | 6.52 | 6.52 | -3.55% | 3,243,550 |
| Mar 13, 2026 | 6.94 | 7.07 | 6.70 | 6.76 | 6.76 | -2.73% | 1,396,730 |
| Mar 12, 2026 | 7.08 | 7.15 | 6.83 | 6.95 | 6.95 | -3.74% | 1,310,803 |
| Mar 11, 2026 | 7.02 | 7.32 | 6.93 | 7.22 | 7.22 | 1.83% | 1,318,890 |
| Mar 10, 2026 | 6.88 | 7.27 | 6.79 | 7.09 | 7.09 | 3.20% | 1,630,966 |
| Mar 9, 2026 | 6.41 | 6.88 | 6.35 | 6.87 | 6.87 | 3.31% | 1,521,672 |
| Mar 6, 2026 | 6.50 | 6.94 | 6.48 | 6.65 | 6.65 | -1.92% | 1,717,858 |
| Mar 5, 2026 | 6.76 | 6.88 | 6.49 | 6.78 | 6.78 | -1.60% | 3,665,063 |
| Mar 4, 2026 | 7.04 | 7.05 | 6.62 | 6.89 | 6.89 | 0.29% | 2,961,250 |
| Mar 3, 2026 | 7.41 | 7.47 | 6.80 | 6.87 | 6.87 | -14.45% | 4,401,001 |
| Mar 2, 2026 | 7.54 | 8.27 | 7.53 | 8.03 | 8.03 | -0.74% | 2,507,821 |
| Feb 27, 2026 | 7.80 | 8.10 | 7.69 | 8.09 | 8.09 | 1.89% | 2,143,042 |
| Feb 26, 2026 | 8.08 | 8.29 | 7.63 | 7.94 | 7.94 | -5.02% | 3,615,946 |
| Feb 25, 2026 | 8.31 | 8.70 | 8.04 | 8.36 | 8.36 | 6.91% | 4,996,264 |
| Feb 24, 2026 | 7.33 | 7.90 | 7.24 | 7.82 | 7.82 | 9.22% | 3,256,518 |
| Feb 23, 2026 | 6.97 | 7.21 | 6.89 | 7.16 | 7.16 | 2.29% | 1,891,793 |
| Feb 20, 2026 | 6.94 | 7.27 | 6.85 | 7.00 | 7.00 | -0.14% | 1,869,083 |
| Feb 19, 2026 | 6.76 | 7.03 | 6.67 | 7.01 | 7.01 | 1.74% | 1,668,024 |
| Feb 18, 2026 | 6.90 | 6.97 | 6.75 | 6.89 | 6.89 | 1.17% | 1,524,673 |
| Feb 17, 2026 | 6.90 | 6.90 | 6.42 | 6.81 | 6.81 | -1.45% | 2,091,899 |
| Feb 13, 2026 | 6.67 | 7.16 | 6.62 | 6.91 | 6.91 | 4.22% | 2,430,367 |
| Feb 12, 2026 | 7.17 | 7.26 | 6.48 | 6.63 | 6.63 | -7.79% | 3,202,178 |
| Feb 11, 2026 | 7.08 | 7.21 | 6.84 | 7.19 | 7.19 | 5.12% | 2,305,173 |
| Feb 10, 2026 | 6.80 | 6.94 | 6.71 | 6.84 | 6.84 | -0.58% | 1,452,873 |
| Feb 9, 2026 | 6.82 | 6.89 | 6.66 | 6.88 | 6.88 | 2.23% | 1,775,629 |
| Feb 6, 2026 | 6.62 | 6.77 | 6.53 | 6.73 | 6.73 | 5.49% | 1,727,544 |
| Feb 5, 2026 | 6.51 | 6.76 | 6.34 | 6.38 | 6.38 | -6.86% | 3,300,488 |
| Feb 4, 2026 | 7.25 | 7.32 | 6.61 | 6.85 | 6.85 | -5.78% | 2,859,461 |
| Feb 3, 2026 | 7.05 | 7.28 | 6.89 | 7.27 | 7.27 | 6.75% | 3,063,262 |
| Feb 2, 2026 | 6.70 | 7.06 | 6.51 | 6.81 | 6.81 | 1.19% | 3,768,014 |
| Jan 30, 2026 | 7.04 | 7.30 | 6.72 | 6.73 | 6.73 | -9.18% | 2,729,033 |
| Jan 29, 2026 | 7.98 | 7.98 | 7.19 | 7.41 | 7.41 | -7.49% | 3,335,984 |
| Jan 28, 2026 | 8.36 | 8.53 | 7.66 | 8.01 | 8.01 | -5.21% | 4,743,080 |
| Jan 27, 2026 | 8.10 | 8.54 | 7.96 | 8.45 | 8.45 | 6.02% | 2,888,925 |
| Jan 26, 2026 | 8.75 | 8.80 | 7.92 | 7.97 | 7.97 | -7.11% | 3,879,871 |
| Jan 23, 2026 | 8.72 | 8.74 | 8.38 | 8.58 | 8.58 | 1.18% | 3,653,123 |
| Jan 22, 2026 | 8.19 | 8.50 | 8.00 | 8.48 | 8.48 | 4.05% | 4,314,364 |
| Jan 21, 2026 | 8.30 | 8.39 | 7.81 | 8.15 | 8.15 | -0.37% | 4,159,325 |
| Jan 20, 2026 | 8.13 | 8.27 | 7.93 | 8.18 | 8.18 | -0.12% | 5,136,896 |
| Jan 16, 2026 | 7.66 | 8.27 | 7.53 | 8.19 | 8.19 | -1.21% | 4,530,497 |
| Jan 15, 2026 | 8.22 | 8.48 | 8.12 | 8.29 | 8.29 | -0.84% | 3,793,352 |
| Jan 14, 2026 | 8.03 | 8.67 | 7.85 | 8.36 | 8.36 | 2.58% | 5,413,903 |
| Jan 13, 2026 | 7.78 | 8.36 | 7.71 | 8.15 | 8.15 | 8.81% | 5,935,497 |
| Jan 12, 2026 | 7.42 | 7.93 | 7.30 | 7.49 | 7.49 | 7.31% | 5,915,984 |
| Jan 9, 2026 | 7.06 | 7.10 | 6.84 | 6.98 | 6.98 | -0.85% | 2,461,702 |
| Jan 8, 2026 | 6.84 | 7.13 | 6.77 | 7.04 | 7.04 | -0.85% | 3,733,900 |
| Jan 7, 2026 | 6.91 | 7.22 | 6.87 | 7.10 | 7.10 | 1.72% | 4,498,482 |
| Jan 6, 2026 | 6.32 | 7.04 | 6.30 | 6.98 | 6.98 | 14.61% | 6,607,602 |
| Jan 5, 2026 | 6.16 | 6.16 | 5.82 | 6.09 | 6.09 | 1.84% | 3,478,044 |
| Jan 2, 2026 | 5.67 | 6.00 | 5.56 | 5.98 | 5.98 | 7.17% | 4,118,400 |
| Dec 31, 2025 | 5.57 | 5.73 | 5.46 | 5.58 | 5.58 | 1.64% | 2,062,821 |
| Dec 30, 2025 | 5.55 | 5.71 | 5.46 | 5.49 | 5.49 | 0.55% | 3,636,327 |
| Dec 29, 2025 | 5.29 | 5.76 | 5.25 | 5.46 | 5.46 | -1.44% | 2,630,952 |
| Dec 26, 2025 | 5.82 | 5.83 | 5.40 | 5.54 | 5.54 | -1.95% | 2,210,832 |
| Dec 24, 2025 | 5.58 | 5.72 | 5.48 | 5.65 | 5.65 | 1.62% | 1,191,289 |
| Dec 23, 2025 | 5.52 | 5.79 | 5.46 | 5.56 | 5.56 | 1.46% | 3,547,773 |
| Dec 22, 2025 | 5.58 | 5.86 | 5.45 | 5.48 | 5.48 | 1.11% | 2,436,342 |
| Dec 19, 2025 | 5.00 | 5.65 | 4.96 | 5.42 | 5.42 | 9.49% | 9,334,049 |
| Dec 18, 2025 | 4.73 | 5.01 | 4.73 | 4.95 | 4.95 | 5.32% | 2,539,050 |
| Dec 17, 2025 | 4.93 | 5.26 | 4.69 | 4.70 | 4.70 | -0.63% | 2,681,963 |
| Dec 16, 2025 | 4.77 | 4.96 | 4.66 | 4.73 | 4.73 | -1.46% | 1,411,551 |
| Dec 15, 2025 | 5.25 | 5.26 | 4.65 | 4.80 | 4.80 | -9.43% | 4,794,747 |
| Dec 12, 2025 | 5.50 | 5.83 | 5.13 | 5.30 | 5.30 | -2.75% | 4,139,500 |
| Dec 11, 2025 | 5.22 | 5.45 | 5.06 | 5.45 | 5.45 | 5.62% | 2,904,881 |
| Dec 10, 2025 | 5.38 | 5.41 | 5.03 | 5.16 | 5.16 | -4.62% | 2,145,213 |
| Dec 9, 2025 | 5.31 | 5.53 | 5.12 | 5.41 | 5.41 | 1.12% | 1,888,366 |
| Dec 8, 2025 | 5.23 | 5.50 | 5.21 | 5.35 | 5.35 | 4.09% | 1,785,387 |
| Dec 5, 2025 | 5.33 | 5.46 | 5.12 | 5.14 | 5.14 | -1.72% | 1,648,184 |
| Dec 4, 2025 | 5.15 | 5.28 | 4.97 | 5.23 | 5.23 | 0.58% | 1,865,788 |
| Dec 3, 2025 | 5.29 | 5.32 | 5.08 | 5.20 | 5.20 | -2.62% | 1,933,923 |