NYSE : LAC
Lithium Americas Corp. — Price history
Materials · Other Industrial Metals & Mining · Canada
Last price 2.03 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 736.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lithium Americas Corp. (LAC) closed at 2.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.04 | 2.05 | 1.98 | 2.03 | 8,335,847 | -4.69% |
| 2026-10-29 | 2.14 | 2.22 | 2.12 | 2.13 | 5,861,386 | -1.84% |
| 2026-10-28 | 2.17 | 2.18 | 2.105 | 2.17 | 6,164,143 | +0.46% |
| 2026-10-27 | 2.06 | 2.19 | 2.055 | 2.16 | 7,675,071 | +6.93% |
| 2026-10-26 | 2.08 | 2.09 | 1.98 | 2.02 | 7,769,581 | -2.42% |
| 2026-10-23 | 2.08 | 2.1 | 2.05 | 2.07 | 3,962,385 | -1.43% |
| 2026-10-22 | 2.08 | 2.11 | 2.05 | 2.1 | 7,329,127 | -1.87% |
| 2026-10-21 | 2.17 | 2.18 | 2.12 | 2.14 | 6,047,830 | +0.00% |
| 2026-10-20 | 2.11 | 2.2 | 2.09 | 2.14 | 6,985,515 | +0.00% |
| 2026-10-19 | 2.21 | 2.21 | 2.14 | 2.14 | 6,032,322 | -1.83% |
| 2026-10-16 | 2.22 | 2.31 | 2.16 | 2.18 | 8,592,515 | -2.68% |
| 2026-10-15 | 2.06 | 2.28 | 2.04 | 2.24 | 15,607,544 | +8.21% |
| 2026-10-14 | 2.15 | 2.19 | 2.06 | 2.07 | 9,919,484 | -5.91% |
| 2026-10-13 | 2.23 | 2.24 | 2.18 | 2.2 | 6,532,164 | -2.22% |
| 2026-10-12 | 2.31 | 2.329 | 2.22 | 2.25 | 9,981,307 | -4.26% |
| 2026-10-09 | 2.39 | 2.39 | 2.32 | 2.35 | 6,965,182 | -0.42% |
| 2026-10-08 | 2.39 | 2.409 | 2.32 | 2.36 | 8,779,945 | -2.07% |
| 2026-10-07 | 2.49 | 2.51 | 2.39 | 2.41 | 9,361,448 | -5.12% |
| 2026-10-06 | 2.57 | 2.59 | 2.52 | 2.54 | 6,744,783 | -0.39% |
| 2026-10-05 | 2.56 | 2.59 | 2.49 | 2.55 | 7,300,073 | +0.00% |
| 2026-10-02 | 2.63 | 2.63 | 2.52 | 2.55 | 6,248,034 | -0.78% |
| 2026-10-01 | 2.62 | 2.639 | 2.51 | 2.57 | 8,687,163 | -2.28% |
| 2026-09-30 | 2.685 | 2.72 | 2.62 | 2.63 | 5,976,819 | +0.00% |
| 2026-09-29 | 2.71 | 2.73 | 2.63 | 2.63 | 6,825,873 | -1.87% |
| 2026-09-28 | 2.71 | 2.73 | 2.66 | 2.68 | 8,364,675 | -2.55% |
| 2026-09-25 | 2.83 | 2.83 | 2.741 | 2.75 | 8,764,489 | -2.83% |
| 2026-09-24 | 2.875 | 2.89 | 2.78 | 2.83 | 8,315,918 | -2.41% |
| 2026-09-23 | 2.95 | 2.956 | 2.87 | 2.9 | 7,273,106 | -3.33% |
| 2026-09-22 | 2.98 | 3.01 | 2.9 | 3 | 7,869,033 | +1.35% |
| 2026-09-21 | 2.95 | 3.05 | 2.9 | 2.96 | 14,521,359 | +3.50% |
| 2026-09-18 | 2.9 | 2.93 | 2.8 | 2.86 | 9,510,303 | -1.04% |
| 2026-09-17 | 2.88 | 2.94 | 2.82 | 2.89 | 9,452,845 | +3.96% |
| 2026-09-16 | 2.85 | 2.87 | 2.72 | 2.78 | 8,026,930 | -1.07% |
| 2026-09-15 | 2.85 | 2.87 | 2.76 | 2.81 | 7,920,046 | -2.77% |
| 2026-09-14 | 2.84 | 2.93 | 2.781 | 2.89 | 9,373,023 | -0.69% |
| 2026-09-11 | 3.03 | 3.045 | 2.91 | 2.91 | 11,035,771 | -3.64% |
| 2026-09-10 | 3.1 | 3.11 | 3 | 3.02 | 11,312,204 | -5.33% |
| 2026-09-09 | 3.23 | 3.32 | 3.11 | 3.19 | 25,837,436 | +6.33% |
| 2026-09-08 | 3.02 | 3.16 | 3 | 3 | 10,501,403 | +0.00% |
| 2026-09-04 | 2.97 | 3.005 | 2.93 | 3 | 5,905,404 | +1.01% |
| 2026-09-03 | 3.07 | 3.08 | 2.95 | 2.97 | 7,006,267 | -1.33% |
| 2026-09-02 | 2.99 | 3.08 | 2.96 | 3.01 | 8,117,559 | +1.35% |
| 2026-09-01 | 3 | 3.03 | 2.93 | 2.97 | 8,208,761 | -3.88% |
| 2026-08-31 | 3.07 | 3.13 | 3.05 | 3.09 | 6,331,804 | +0.65% |
| 2026-08-28 | 3.21 | 3.24 | 3.06 | 3.07 | 7,611,464 | -3.15% |
| 2026-08-27 | 3.21 | 3.229 | 3.15 | 3.17 | 6,364,494 | -1.25% |
| 2026-08-26 | 3.22 | 3.305 | 3.18 | 3.21 | 6,250,292 | -1.23% |
| 2026-08-25 | 3.1 | 3.27 | 3.085 | 3.25 | 7,859,984 | +4.50% |
| 2026-08-24 | 3.135 | 3.155 | 3.045 | 3.11 | 7,839,914 | -0.96% |
| 2026-08-21 | 3.055 | 3.23 | 3.05 | 3.14 | 12,561,922 | +5.72% |
| 2026-08-20 | 2.97 | 3.05 | 2.9 | 2.97 | 13,344,749 | -1.00% |
| 2026-08-19 | 3.03 | 3.04 | 2.93 | 3 | 8,467,675 | +1.35% |
| 2026-08-18 | 3.05 | 3.12 | 2.96 | 2.96 | 10,937,058 | -6.03% |
| 2026-08-17 | 3.21 | 3.3 | 3.11 | 3.15 | 12,682,560 | -6.80% |
| 2026-08-14 | 3.44 | 3.58 | 3.35 | 3.38 | 12,107,694 | -1.46% |
| 2026-08-13 | 3.36 | 3.49 | 3.31 | 3.43 | 12,149,126 | +5.21% |
| 2026-08-12 | 3.35 | 3.35 | 3.23 | 3.26 | 7,599,026 | +0.31% |
| 2026-08-11 | 3.25 | 3.28 | 3.195 | 3.25 | 4,676,502 | +0.00% |
| 2026-08-10 | 3.24 | 3.35 | 3.22 | 3.25 | 14,736,108 | +0.62% |
| 2026-08-07 | 3.14 | 3.26 | 3.09 | 3.23 | 12,767,959 | +6.95% |
| 2026-08-06 | 3.045 | 3.075 | 2.93 | 3.02 | 11,132,820 | -2.27% |
| 2026-08-05 | 3.134 | 3.134 | 3.03 | 3.09 | 8,838,175 | +0.32% |
| 2026-08-04 | 3.05 | 3.13 | 3.03 | 3.08 | 13,454,677 | +3.36% |
| 2026-08-03 | 2.89 | 3.03 | 2.85 | 2.98 | 6,794,155 | +3.83% |
| 2026-07-31 | 2.9 | 2.93 | 2.81 | 2.87 | 4,895,678 | -0.69% |
| 2026-07-30 | 2.8 | 2.91 | 2.775 | 2.89 | 8,335,653 | +6.64% |
| 2026-07-29 | 2.78 | 2.8 | 2.67 | 2.71 | 5,523,940 | -2.17% |
| 2026-07-28 | 2.86 | 2.88 | 2.74 | 2.77 | 6,621,237 | -4.48% |
| 2026-07-27 | 2.85 | 2.93 | 2.79 | 2.9 | 5,957,842 | +3.20% |
| 2026-07-24 | 2.92 | 2.92 | 2.81 | 2.81 | 6,626,015 | -3.44% |
| 2026-07-23 | 2.96 | 2.995 | 2.89 | 2.91 | 8,478,943 | -2.68% |
| 2026-07-22 | 3.06 | 3.13 | 2.99 | 2.99 | 9,772,143 | -2.29% |
| 2026-07-21 | 2.95 | 3.06 | 2.915 | 3.06 | 8,996,928 | +5.52% |
| 2026-07-20 | 2.96 | 2.96 | 2.86 | 2.9 | 8,273,209 | -1.69% |
| 2026-07-17 | 2.92 | 3.04 | 2.85 | 2.95 | 8,690,379 | +0.34% |
| 2026-07-16 | 3.06 | 3.07 | 2.9 | 2.94 | 12,661,635 | -5.47% |
| 2026-07-15 | 3.17 | 3.23 | 3.04 | 3.11 | 10,028,081 | -1.27% |
| 2026-07-14 | 3.24 | 3.28 | 3.12 | 3.15 | 14,538,751 | +0.32% |
| 2026-07-13 | 3.3 | 3.32 | 3.12 | 3.14 | 15,915,766 | -5.42% |
| 2026-07-10 | 3.6 | 3.605 | 3.31 | 3.32 | 28,769,571 | -6.74% |
| 2026-07-09 | 3.57 | 3.62 | 3.54 | 3.56 | 6,592,298 | -0.56% |
| 2026-07-08 | 3.56 | 3.655 | 3.51 | 3.58 | 6,722,002 | -1.10% |
| 2026-07-07 | 3.78 | 3.79 | 3.55 | 3.62 | 9,814,529 | -5.24% |
| 2026-07-06 | 3.8 | 3.86 | 3.76 | 3.82 | 6,707,445 | +1.60% |
| 2026-07-02 | 3.94 | 4.04 | 3.71 | 3.76 | 9,403,112 | -1.83% |
| 2026-07-01 | 3.78 | 3.95 | 3.77 | 3.83 | 6,444,550 | -0.52% |
| 2026-06-30 | 3.825 | 3.909 | 3.795 | 3.85 | 6,333,797 | +2.12% |
| 2026-06-29 | 3.8 | 3.859 | 3.67 | 3.77 | 7,046,270 | -0.53% |
| 2026-06-26 | 3.77 | 3.87 | 3.77 | 3.79 | 7,239,105 | -1.56% |
| 2026-06-25 | 3.96 | 3.99 | 3.79 | 3.85 | 7,826,429 | -2.28% |
| 2026-06-24 | 4.09 | 4.12 | 3.89 | 3.94 | 9,696,395 | -5.06% |
| 2026-06-23 | 4.15 | 4.35 | 4.11 | 4.15 | 8,822,025 | -3.49% |
| 2026-06-22 | 4.3 | 4.4 | 4.255 | 4.3 | 6,409,969 | -1.60% |
| 2026-06-18 | 4.45 | 4.47 | 4.3 | 4.37 | 12,945,114 | -1.13% |
| 2026-06-17 | 4.47 | 4.705 | 4.41 | 4.42 | 11,041,416 | -0.67% |
| 2026-06-16 | 4.53 | 4.63 | 4.432 | 4.45 | 8,693,790 | -2.84% |
| 2026-06-15 | 4.75 | 4.76 | 4.58 | 4.58 | 8,187,742 | +0.66% |
| 2026-06-12 | 4.39 | 4.58 | 4.375 | 4.55 | 8,748,035 | +3.17% |
| 2026-06-11 | 4.18 | 4.42 | 4.14 | 4.41 | 8,736,116 | +6.27% |
| 2026-06-10 | 4.27 | 4.32 | 4.12 | 4.15 | 8,136,526 | -4.38% |
| 2026-06-09 | 4.58 | 4.63 | 4.18 | 4.34 | 11,849,864 | -4.82% |
| 2026-06-08 | 4.66 | 4.7 | 4.52 | 4.56 | 7,630,941 | +0.66% |
| 2026-06-05 | 5 | 5.01 | 4.49 | 4.53 | 16,408,003 | -11.18% |
| 2026-06-04 | 5.11 | 5.17 | 5 | 5.1 | 7,483,545 | -1.92% |
| 2026-06-03 | 5.55 | 5.55 | 5.17 | 5.2 | 15,879,127 | -9.57% |
| 2026-06-02 | 5.82 | 6.36 | 5.68 | 5.75 | 40,868,222 | +4.36% |
| 2026-06-01 | 5.11 | 5.52 | 5.04 | 5.51 | 19,998,666 | +5.76% |
| 2026-05-29 | 5.115 | 5.23 | 4.99 | 5.21 | 11,121,920 | +1.17% |
| 2026-05-28 | 4.97 | 5.26 | 4.95 | 5.15 | 11,144,984 | +2.39% |
| 2026-05-27 | 4.94 | 5.13 | 4.82 | 5.03 | 9,435,432 | +0.80% |
| 2026-05-26 | 4.92 | 5.07 | 4.82 | 4.99 | 11,851,155 | +2.46% |
| 2026-05-22 | 5.02 | 5.21 | 4.87 | 4.87 | 12,226,589 | -2.40% |
| 2026-05-21 | 4.73 | 5.05 | 4.7 | 4.99 | 9,689,058 | +4.83% |
| 2026-05-20 | 4.74 | 4.8 | 4.6 | 4.76 | 8,312,315 | +2.37% |
| 2026-05-19 | 4.74 | 4.81 | 4.55 | 4.65 | 9,822,005 | -2.72% |
| 2026-05-18 | 5.04 | 5.07 | 4.715 | 4.78 | 8,306,967 | -4.59% |
| 2026-05-15 | 4.99 | 5.195 | 4.9 | 5.01 | 11,339,333 | -2.53% |
| 2026-05-14 | 5.35 | 5.428 | 5.02 | 5.14 | 14,675,052 | -6.20% |
| 2026-05-13 | 5.53 | 5.65 | 5.32 | 5.48 | 10,644,593 | -1.62% |
| 2026-05-12 | 5.7 | 5.76 | 5.32 | 5.57 | 10,716,439 | -3.80% |