Lithium Americas (Argentina) Corp. Common Shares (LAAC)
2.7400
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/24/2025 | 2.79 | 0.00 | 2.79 | 2.74 | 0 | 2.74 |
| 1/23/2025 | 2.74 | 2.84 | 2.72 | 2.79 | 985,727 | 2.79 |
| 1/22/2025 | 2.85 | 2.88 | 2.73 | 2.73 | 1,773,070 | 2.73 |
| 1/21/2025 | 3.00 | 3.01 | 2.81 | 2.86 | 1,165,328 | 2.86 |
| 1/17/2025 | 2.99 | 3.08 | 2.96 | 3.00 | 727,670 | 3.00 |
| 1/16/2025 | 3.00 | 3.03 | 2.95 | 2.99 | 553,370 | 2.99 |
| 1/15/2025 | 2.99 | 3.04 | 2.94 | 2.96 | 543,341 | 2.96 |
| 1/14/2025 | 2.88 | 2.95 | 2.85 | 2.93 | 844,230 | 2.93 |
| 1/13/2025 | 2.87 | 2.87 | 2.77 | 2.86 | 754,899 | 2.86 |
| 1/10/2025 | 2.95 | 2.95 | 2.81 | 2.89 | 851,663 | 2.89 |
| 1/08/2025 | 3.04 | 3.04 | 2.89 | 2.98 | 1,078,258 | 2.98 |
| 1/07/2025 | 3.12 | 3.20 | 3.03 | 3.07 | 1,233,949 | 3.07 |
| 1/06/2025 | 2.91 | 3.14 | 2.90 | 3.10 | 1,570,341 | 3.10 |
| 1/03/2025 | 2.82 | 2.88 | 2.77 | 2.86 | 754,960 | 2.86 |
| 1/02/2025 | 2.66 | 2.88 | 2.66 | 2.78 | 1,719,019 | 2.78 |
| 12/31/2024 | 2.70 | 0.00 | 2.70 | 2.62 | 0 | 2.62 |
| 12/30/2024 | 2.75 | 2.77 | 2.67 | 2.70 | 1,438,703 | 2.70 |
| 12/27/2024 | 2.76 | 2.89 | 2.76 | 2.82 | 971,374 | 2.82 |
| 12/26/2024 | 2.75 | 2.86 | 2.74 | 2.80 | 939,943 | 2.80 |
| 12/24/2024 | 2.70 | 2.83 | 2.69 | 2.79 | 911,802 | 2.79 |
| 12/23/2024 | 2.72 | 2.77 | 2.66 | 2.69 | 1,635,631 | 2.69 |
| 12/20/2024 | 2.71 | 2.80 | 2.70 | 2.72 | 1,349,502 | 2.72 |
| 12/19/2024 | 2.79 | 2.83 | 2.72 | 2.75 | 1,095,745 | 2.75 |
| 12/18/2024 | 2.95 | 2.99 | 2.69 | 2.72 | 1,833,061 | 2.72 |
| 12/17/2024 | 3.02 | 3.10 | 2.94 | 2.97 | 1,395,811 | 2.97 |
| 12/16/2024 | 3.04 | 3.12 | 3.00 | 3.06 | 1,103,677 | 3.06 |
| 12/13/2024 | 3.09 | 3.13 | 3.00 | 3.08 | 1,270,511 | 3.08 |
| 12/12/2024 | 3.05 | 3.21 | 2.96 | 3.15 | 1,671,094 | 3.15 |
| 12/11/2024 | 3.11 | 3.11 | 2.97 | 3.04 | 1,290,046 | 3.04 |
| 12/10/2024 | 3.20 | 3.21 | 3.02 | 3.10 | 1,426,600 | 3.10 |
| 12/09/2024 | 3.20 | 3.38 | 3.17 | 3.24 | 1,636,254 | 3.24 |
| 12/06/2024 | 3.20 | 3.27 | 3.10 | 3.11 | 1,533,440 | 3.11 |
| 12/05/2024 | 3.12 | 3.20 | 3.06 | 3.19 | 1,322,351 | 3.19 |
| 12/04/2024 | 3.31 | 3.36 | 3.05 | 3.11 | 1,661,441 | 3.11 |
| 12/03/2024 | 3.28 | 3.39 | 3.27 | 3.32 | 743,764 | 3.32 |
| 12/02/2024 | 3.42 | 3.47 | 3.27 | 3.32 | 1,174,667 | 3.32 |
| 11/29/2024 | 3.40 | 3.47 | 3.33 | 3.38 | 752,248 | 3.38 |
| 11/27/2024 | 3.29 | 3.39 | 3.24 | 3.30 | 936,664 | 3.30 |
| 11/26/2024 | 3.39 | 3.40 | 3.22 | 3.24 | 1,262,468 | 3.24 |
| 11/25/2024 | 3.35 | 3.48 | 3.23 | 3.47 | 1,515,546 | 3.47 |
| 11/22/2024 | 3.31 | 3.35 | 3.22 | 3.35 | 991,567 | 3.35 |
| 11/21/2024 | 3.18 | 3.38 | 3.18 | 3.37 | 1,045,035 | 3.37 |
| 11/20/2024 | 3.12 | 3.23 | 3.11 | 3.19 | 1,011,402 | 3.19 |
| 11/19/2024 | 3.12 | 3.25 | 3.09 | 3.14 | 943,242 | 3.14 |
| 11/18/2024 | 3.06 | 3.22 | 3.06 | 3.11 | 858,897 | 3.11 |
| 11/15/2024 | 3.11 | 3.12 | 3.05 | 3.06 | 856,594 | 3.06 |
| 11/14/2024 | 3.21 | 3.27 | 3.08 | 3.11 | 1,368,080 | 3.11 |
| 11/13/2024 | 3.20 | 3.37 | 3.20 | 3.22 | 1,218,434 | 3.22 |
| 11/12/2024 | 3.31 | 3.35 | 3.17 | 3.21 | 1,239,759 | 3.21 |
| 11/11/2024 | 3.27 | 3.46 | 3.22 | 3.42 | 1,095,171 | 3.42 |
| 11/08/2024 | 3.19 | 3.25 | 3.09 | 3.24 | 1,486,588 | 3.24 |
| 11/07/2024 | 3.35 | 3.47 | 3.24 | 3.25 | 1,308,421 | 3.25 |
| 11/06/2024 | 3.31 | 3.39 | 3.03 | 3.34 | 2,986,668 | 3.34 |
| 11/05/2024 | 3.48 | 3.55 | 3.43 | 3.52 | 1,190,388 | 3.52 |
| 11/04/2024 | 3.55 | 3.61 | 3.45 | 3.50 | 1,086,345 | 3.50 |
| 11/01/2024 | 3.56 | 3.69 | 3.53 | 3.62 | 1,145,494 | 3.62 |