New Zealand markets open in 6 hours 29 minutes

Lithium Americas (Argentina) Corp. (LAAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.9650+0.0950 (+1.95%)
As of 11:31AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20244.84004.98004.75004.96504.9650291,450
22 Apr 20244.95004.96004.78004.87004.87001,017,000
19 Apr 20244.76005.01004.72005.00005.00001,367,500
18 Apr 20245.01005.01004.80004.82004.82001,681,300
17 Apr 20245.13005.25005.03005.13005.13001,089,500
16 Apr 20245.05005.10004.97005.07005.07001,001,500
15 Apr 20245.18005.31005.08005.19005.19001,548,900
12 Apr 20245.57005.68005.13005.18005.18001,588,100
11 Apr 20245.59005.68005.40005.59005.59001,047,100
10 Apr 20245.30005.56005.22005.56005.5600906,200
09 Apr 20245.33005.50005.28005.48005.48001,038,600
08 Apr 20245.30005.41005.22005.28005.2800765,200
05 Apr 20245.25005.31005.13005.25005.25001,066,100
04 Apr 20245.71005.73005.25005.26005.26001,450,800
03 Apr 20245.57005.68005.51005.66005.66001,000,100
02 Apr 20245.57005.62005.44005.60005.60001,230,300
01 Apr 20245.44005.67005.35005.63005.63002,057,200
28 Mar 20245.13005.42005.06005.39005.39002,064,600
27 Mar 20244.87005.13004.82005.12005.12001,373,800
26 Mar 20244.99005.03004.80004.90004.90001,283,100
25 Mar 20245.00005.27004.89004.99004.99002,429,400
22 Mar 20245.35005.79004.97005.00005.00004,136,400
21 Mar 20245.17005.40005.02005.14005.14002,600,300
20 Mar 20244.95005.11004.81005.10005.10001,540,300
19 Mar 20244.66005.05004.64005.02005.02001,491,400
18 Mar 20245.05005.05004.64004.73004.73002,036,500
15 Mar 20245.03005.14004.96005.02005.02001,631,900
14 Mar 20245.17005.30004.92005.07005.07002,457,500
13 Mar 20244.97005.14004.97005.08005.08001,071,700
12 Mar 20245.13005.13004.93005.00005.00001,092,700
11 Mar 20245.08005.17005.01005.12005.12001,077,000
08 Mar 20245.18005.33004.93005.00005.00001,284,500
07 Mar 20245.34005.42005.08005.11005.11001,843,900
06 Mar 20244.90005.34004.85005.33005.33002,608,000
05 Mar 20244.84004.95004.75004.76004.76001,836,700
04 Mar 20244.92005.03004.85004.89004.89001,420,900
01 Mar 20245.06005.12004.87004.99004.99002,082,800
29 Feb 20244.85005.05004.78004.93004.93003,399,800
28 Feb 20244.15004.75004.12004.74004.74004,585,600
27 Feb 20244.06004.23004.05004.15004.15002,828,700
26 Feb 20244.04004.15003.97004.06004.06001,918,800
23 Feb 20243.98004.08003.84004.05004.05001,443,000
22 Feb 20244.10004.12003.94003.98003.98001,621,500
21 Feb 20244.01004.13004.00004.06004.06002,269,900
20 Feb 20244.30004.30003.93004.04004.04002,089,300
16 Feb 20244.25004.41004.19004.31004.31002,703,600
15 Feb 20244.27004.34004.17004.27004.27002,604,400
14 Feb 20244.06004.26004.06004.25004.25001,031,300
13 Feb 20244.14004.19004.05004.06004.06001,535,200
12 Feb 20244.18004.32004.17004.29004.29002,291,100
09 Feb 20244.11004.16004.03004.15004.1500909,700
08 Feb 20244.18004.20003.95004.12004.12001,196,900
07 Feb 20244.25004.39004.18004.21004.21001,664,300
06 Feb 20243.88004.30003.87004.21004.21001,560,300
05 Feb 20244.07004.08003.85003.90003.90002,153,000
02 Feb 20244.24004.26004.07004.16004.16001,599,300
01 Feb 20244.44004.51004.21004.30004.30002,507,900
31 Jan 20244.71004.75004.43004.44004.44001,947,700
30 Jan 20244.77004.85004.67004.76004.76001,161,000
29 Jan 20244.70004.82004.58004.80004.80001,155,700
26 Jan 20244.64004.80004.62004.71004.7100955,100
25 Jan 20244.78004.86004.63004.70004.70001,203,700
24 Jan 20244.72004.95004.71004.83004.83002,060,600
23 Jan 20244.53004.69004.51004.64004.64001,320,600
22 Jan 20244.44004.54004.34004.52004.52001,737,700
19 Jan 20244.97005.00004.38004.57004.57003,455,700
18 Jan 20245.35005.38004.91005.02005.02002,063,100
17 Jan 20245.33005.40005.21005.33005.33001,639,700
16 Jan 20245.40005.61005.34005.46005.46001,695,500
12 Jan 20245.57005.65005.30005.45005.45002,149,000
11 Jan 20245.63005.68005.41005.58005.58002,817,900
10 Jan 20245.91005.98005.74005.77005.77001,395,700
09 Jan 20246.03006.05005.93005.95005.9500758,300
08 Jan 20245.93006.22005.81006.09006.09001,243,800
05 Jan 20245.93006.03005.83005.98005.9800812,600
04 Jan 20246.08006.08005.94006.01006.0100973,700
03 Jan 20246.27006.27005.95006.10006.10001,246,000
02 Jan 20246.24006.50006.21006.36006.3600738,900
29 Dec 20236.50006.56006.30006.32006.32001,170,800
28 Dec 20236.43006.69006.38006.51006.51003,053,400
27 Dec 20236.37006.63006.37006.44006.44001,332,500
26 Dec 20236.37006.54006.30006.40006.4000977,300
22 Dec 20236.40006.67006.34006.38006.38001,330,000
21 Dec 20236.16006.55006.15006.53006.53001,431,000
20 Dec 20236.30006.36006.03006.03006.03001,041,300
19 Dec 20236.27006.49006.27006.40006.40001,341,200
18 Dec 20236.17006.33006.01006.23006.23001,404,200
15 Dec 20236.18006.36006.03006.12006.12003,386,500
14 Dec 20235.77006.15005.75006.07006.07002,472,600
13 Dec 20235.36005.71005.28005.68005.68002,117,000
12 Dec 20235.61005.61005.25005.42005.42001,873,300
11 Dec 20235.74005.78005.45005.63005.63001,577,300
08 Dec 20235.53005.93005.53005.75005.75001,910,400
07 Dec 20235.46005.58005.34005.52005.52001,093,200
06 Dec 20235.20005.59005.12005.51005.51001,765,400
05 Dec 20235.25005.47005.11005.17005.17002,129,500
04 Dec 20235.45005.59005.30005.34005.3400910,900
01 Dec 20235.26005.60005.20005.56005.56001,324,500
30 Nov 20235.30005.33005.14005.31005.31001,293,500
29 Nov 20235.38005.47005.21005.27005.27001,405,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...