Lithium Americas Corp. Common Shares (LAC)
3.0799
+0.0599 (1.98%)
Lithium Americas Corp is a resource company focused on the development and production of lithium from its projects in North America and South America
The company aims to capitalize on the growing demand for lithium, particularly for use in electric vehicle batteries and renewable energy storage solutions. By leveraging its strategic assets, which include significant lithium deposits, Lithium Americas is positioned to play a critical role in the transition to a more sustainable energy future. The company is dedicated to implementing responsible mining practices and contributing to the advancement of the lithium supply chain.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 3.02 | 3.11 | 2.99 | 3.02 | 3,886,095 | 3.02 |
| 1/29/2025 | 3.03 | 3.06 | 2.90 | 2.97 | 6,793,858 | 2.97 |
| 1/28/2025 | 3.05 | 3.08 | 2.98 | 3.05 | 3,795,164 | 3.05 |
| 1/27/2025 | 3.10 | 3.11 | 2.99 | 3.07 | 4,969,654 | 3.07 |
| 1/24/2025 | 3.17 | 3.32 | 3.13 | 3.15 | 6,735,160 | 3.15 |
| 1/23/2025 | 3.11 | 3.22 | 3.04 | 3.18 | 4,697,402 | 3.18 |
| 1/22/2025 | 3.22 | 3.26 | 3.08 | 3.11 | 4,720,704 | 3.11 |
| 1/21/2025 | 3.51 | 3.54 | 3.11 | 3.20 | 8,941,826 | 3.20 |
| 1/17/2025 | 3.42 | 3.54 | 3.42 | 3.49 | 4,968,984 | 3.49 |
| 1/16/2025 | 3.41 | 3.48 | 3.33 | 3.44 | 4,141,389 | 3.44 |
| 1/15/2025 | 3.33 | 3.43 | 3.27 | 3.39 | 5,034,211 | 3.39 |
| 1/14/2025 | 3.28 | 3.38 | 3.17 | 3.28 | 4,196,689 | 3.28 |
| 1/13/2025 | 3.10 | 3.21 | 3.04 | 3.20 | 4,233,198 | 3.20 |
| 1/10/2025 | 3.24 | 3.25 | 3.04 | 3.14 | 4,671,878 | 3.14 |
| 1/08/2025 | 3.35 | 3.39 | 3.21 | 3.29 | 4,401,120 | 3.29 |
| 1/07/2025 | 3.55 | 3.60 | 3.38 | 3.43 | 6,296,281 | 3.43 |
| 1/06/2025 | 3.23 | 3.50 | 3.23 | 3.41 | 7,061,877 | 3.41 |
| 1/03/2025 | 3.07 | 3.20 | 3.04 | 3.17 | 4,203,600 | 3.17 |
| 1/02/2025 | 3.00 | 3.17 | 3.00 | 3.06 | 3,995,268 | 3.06 |
| 12/31/2024 | 3.00 | 0.00 | 3.00 | 2.97 | 0 | 2.97 |
| 12/30/2024 | 3.01 | 3.05 | 2.92 | 3.00 | 4,479,336 | 3.00 |
| 12/27/2024 | 3.15 | 3.26 | 3.05 | 3.09 | 5,652,128 | 3.09 |
| 12/26/2024 | 3.16 | 3.19 | 3.08 | 3.16 | 3,175,146 | 3.16 |
| 12/24/2024 | 3.17 | 3.29 | 3.13 | 3.16 | 3,331,417 | 3.16 |
| 12/23/2024 | 3.01 | 3.23 | 2.97 | 3.17 | 8,086,070 | 3.17 |
| 12/20/2024 | 2.90 | 3.06 | 2.88 | 2.97 | 4,486,951 | 2.97 |
| 12/19/2024 | 2.99 | 3.06 | 2.90 | 2.94 | 4,215,812 | 2.94 |
| 12/18/2024 | 3.12 | 3.15 | 2.90 | 2.93 | 7,121,988 | 2.93 |
| 12/17/2024 | 3.21 | 3.25 | 3.11 | 3.13 | 4,229,084 | 3.13 |
| 12/16/2024 | 3.25 | 3.29 | 3.20 | 3.24 | 3,529,188 | 3.24 |
| 12/13/2024 | 3.30 | 3.31 | 3.16 | 3.25 | 3,992,542 | 3.25 |
| 12/12/2024 | 3.32 | 3.40 | 3.20 | 3.32 | 5,121,772 | 3.32 |
| 12/11/2024 | 3.61 | 3.63 | 3.36 | 3.37 | 4,965,184 | 3.37 |
| 12/10/2024 | 3.58 | 3.65 | 3.51 | 3.58 | 3,955,129 | 3.58 |
| 12/09/2024 | 3.59 | 3.75 | 3.56 | 3.62 | 5,640,501 | 3.62 |
| 12/06/2024 | 3.57 | 3.64 | 3.44 | 3.48 | 4,662,084 | 3.48 |
| 12/05/2024 | 3.69 | 3.72 | 3.50 | 3.53 | 6,295,952 | 3.53 |
| 12/04/2024 | 3.89 | 3.91 | 3.61 | 3.67 | 8,885,621 | 3.67 |
| 12/03/2024 | 3.95 | 4.01 | 3.87 | 3.88 | 3,872,123 | 3.88 |
| 12/02/2024 | 4.00 | 4.03 | 3.85 | 3.95 | 4,453,074 | 3.95 |
| 11/29/2024 | 3.98 | 4.16 | 3.96 | 3.99 | 4,551,847 | 3.99 |
| 11/27/2024 | 3.91 | 4.10 | 3.90 | 3.95 | 5,287,579 | 3.95 |
| 11/26/2024 | 3.99 | 4.00 | 3.83 | 3.90 | 4,696,734 | 3.90 |
| 11/25/2024 | 4.03 | 4.15 | 3.91 | 4.04 | 5,845,371 | 4.04 |
| 11/22/2024 | 3.82 | 4.00 | 3.78 | 3.97 | 4,864,200 | 3.97 |
| 11/21/2024 | 3.66 | 3.94 | 3.65 | 3.88 | 6,394,659 | 3.88 |
| 11/20/2024 | 3.73 | 3.75 | 3.58 | 3.65 | 4,169,065 | 3.65 |
| 11/19/2024 | 3.60 | 3.81 | 3.56 | 3.74 | 5,272,595 | 3.74 |
| 11/18/2024 | 3.73 | 3.77 | 3.59 | 3.62 | 5,146,791 | 3.62 |
| 11/15/2024 | 3.91 | 3.94 | 3.61 | 3.72 | 8,528,311 | 3.72 |
| 11/14/2024 | 4.24 | 4.29 | 3.84 | 3.87 | 9,679,672 | 3.87 |
| 11/13/2024 | 4.20 | 4.50 | 4.17 | 4.22 | 13,581,751 | 4.22 |
| 11/12/2024 | 4.22 | 4.45 | 4.05 | 4.09 | 10,665,252 | 4.09 |
| 11/11/2024 | 3.88 | 4.23 | 3.73 | 4.23 | 12,119,302 | 4.23 |
| 11/08/2024 | 4.06 | 4.06 | 3.76 | 3.92 | 9,666,366 | 3.92 |
| 11/07/2024 | 3.96 | 4.29 | 3.90 | 4.09 | 8,375,641 | 4.09 |
| 11/06/2024 | 4.00 | 4.12 | 3.75 | 3.95 | 13,540,548 | 3.95 |
| 11/05/2024 | 4.23 | 4.28 | 4.05 | 4.17 | 7,917,948 | 4.17 |
| 11/04/2024 | 4.18 | 4.41 | 4.01 | 4.20 | 9,589,424 | 4.20 |
| 11/01/2024 | 4.23 | 4.49 | 4.14 | 4.27 | 12,087,441 | 4.27 |
| 10/31/2024 | 4.06 | 4.26 | 3.90 | 4.08 | 9,844,630 | 4.08 |