Lithium Americas (Argentina) Corp. (LAAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.0600 | 3.1400 | 2.9600 | 3.1100 | 3.1100 | 1,158,800 |
| 25 Jul 2024 | 2.9500 | 3.0900 | 2.8900 | 3.0100 | 3.0100 | 1,235,000 |
| 24 Jul 2024 | 3.0100 | 3.1100 | 2.9600 | 2.9800 | 2.9800 | 1,210,100 |
| 23 Jul 2024 | 3.0300 | 3.0700 | 2.9600 | 3.0400 | 3.0400 | 1,210,900 |
| 22 Jul 2024 | 3.1500 | 3.1600 | 3.0200 | 3.1000 | 3.1000 | 1,234,000 |
| 19 Jul 2024 | 3.1100 | 3.1700 | 3.0500 | 3.1400 | 3.1400 | 901,700 |
| 18 Jul 2024 | 3.3100 | 3.3100 | 3.1100 | 3.1500 | 3.1500 | 1,011,600 |
| 17 Jul 2024 | 3.3900 | 3.4400 | 3.1800 | 3.3100 | 3.3100 | 1,705,000 |
| 16 Jul 2024 | 3.1900 | 3.4800 | 3.1300 | 3.4500 | 3.4500 | 1,896,900 |
| 15 Jul 2024 | 3.2400 | 3.2400 | 3.1300 | 3.1500 | 3.1500 | 1,438,700 |
| 12 Jul 2024 | 3.2800 | 3.2900 | 3.1600 | 3.2400 | 3.2400 | 1,185,300 |
| 11 Jul 2024 | 3.0300 | 3.2600 | 3.0300 | 3.2500 | 3.2500 | 1,283,100 |
| 10 Jul 2024 | 2.9200 | 3.0900 | 2.9000 | 3.0100 | 3.0100 | 1,326,500 |
| 09 Jul 2024 | 3.0700 | 3.0700 | 2.9100 | 2.9200 | 2.9200 | 1,379,900 |
| 08 Jul 2024 | 3.1400 | 3.1600 | 3.0300 | 3.0700 | 3.0700 | 760,400 |
| 05 Jul 2024 | 3.2000 | 3.2500 | 3.1200 | 3.1500 | 3.1500 | 937,600 |
| 03 Jul 2024 | 3.1100 | 3.2700 | 3.1100 | 3.2300 | 3.2300 | 949,200 |
| 02 Jul 2024 | 3.1800 | 3.1900 | 3.0100 | 3.1100 | 3.1100 | 1,936,100 |
| 01 Jul 2024 | 3.2000 | 3.2600 | 3.1700 | 3.2000 | 3.2000 | 599,900 |
| 28 Jun 2024 | 3.3400 | 3.3400 | 3.1800 | 3.2000 | 3.2000 | 1,226,300 |
| 27 Jun 2024 | 3.3000 | 3.3500 | 3.2200 | 3.3000 | 3.3000 | 1,681,400 |
| 26 Jun 2024 | 3.3700 | 3.4700 | 3.2700 | 3.3100 | 3.3100 | 997,300 |
| 25 Jun 2024 | 3.3500 | 3.4400 | 3.2000 | 3.3700 | 3.3700 | 2,074,800 |
| 24 Jun 2024 | 3.4700 | 3.5000 | 3.3200 | 3.3300 | 3.3300 | 1,548,100 |
| 21 Jun 2024 | 3.5800 | 3.5900 | 3.4300 | 3.4800 | 3.4800 | 2,132,000 |
| 20 Jun 2024 | 3.5500 | 3.7100 | 3.5200 | 3.5900 | 3.5900 | 1,503,100 |
| 18 Jun 2024 | 3.7700 | 3.8300 | 3.5500 | 3.5700 | 3.5700 | 1,341,800 |
| 17 Jun 2024 | 3.7500 | 3.8500 | 3.6600 | 3.8000 | 3.8000 | 1,821,100 |
| 14 Jun 2024 | 3.9600 | 3.9900 | 3.7500 | 3.7900 | 3.7900 | 1,550,200 |
| 13 Jun 2024 | 4.0700 | 4.1100 | 3.9800 | 3.9900 | 3.9900 | 778,500 |
| 12 Jun 2024 | 3.9700 | 4.1700 | 3.9700 | 4.0900 | 4.0900 | 1,392,900 |
| 11 Jun 2024 | 4.0000 | 4.0400 | 3.8700 | 3.8900 | 3.8900 | 1,310,800 |
| 10 Jun 2024 | 4.0700 | 4.1100 | 4.0000 | 4.1000 | 4.1000 | 871,700 |
| 07 Jun 2024 | 4.0600 | 4.1300 | 4.0400 | 4.1100 | 4.1100 | 1,199,300 |
| 06 Jun 2024 | 4.1000 | 4.2000 | 4.0500 | 4.1700 | 4.1700 | 689,400 |
| 05 Jun 2024 | 4.2600 | 4.2700 | 4.0400 | 4.1300 | 4.1300 | 1,687,000 |
| 04 Jun 2024 | 4.4400 | 4.4700 | 4.2500 | 4.2600 | 4.2600 | 733,500 |
| 03 Jun 2024 | 4.4700 | 4.5600 | 4.4000 | 4.5100 | 4.5100 | 708,400 |
| 31 May 2024 | 4.5400 | 4.6000 | 4.4300 | 4.5400 | 4.5400 | 1,052,400 |
| 30 May 2024 | 4.3400 | 4.5200 | 4.3200 | 4.4700 | 4.4700 | 1,225,400 |
| 29 May 2024 | 4.5000 | 4.5100 | 4.2000 | 4.3900 | 4.3900 | 1,740,000 |
| 28 May 2024 | 4.7300 | 4.8000 | 4.5800 | 4.5900 | 4.5900 | 781,800 |
| 24 May 2024 | 4.7200 | 4.8000 | 4.6900 | 4.7200 | 4.7200 | 556,800 |
| 23 May 2024 | 4.8200 | 4.8900 | 4.6400 | 4.6900 | 4.6900 | 868,200 |
| 22 May 2024 | 4.9500 | 5.0300 | 4.8200 | 4.8500 | 4.8500 | 920,000 |
| 21 May 2024 | 4.9300 | 5.0700 | 4.9300 | 5.0100 | 5.0100 | 877,400 |
| 20 May 2024 | 5.0300 | 5.0900 | 4.9000 | 4.9800 | 4.9800 | 733,000 |
| 17 May 2024 | 4.8900 | 5.0800 | 4.8300 | 5.0500 | 5.0500 | 973,800 |
| 16 May 2024 | 4.7400 | 4.9000 | 4.6900 | 4.8900 | 4.8900 | 1,121,600 |
| 15 May 2024 | 5.0700 | 5.1100 | 4.6800 | 4.7300 | 4.7300 | 1,584,300 |
| 14 May 2024 | 5.1200 | 5.3000 | 4.9500 | 5.0000 | 5.0000 | 1,857,600 |
| 13 May 2024 | 5.2200 | 5.4400 | 5.2100 | 5.3100 | 5.3100 | 864,500 |
| 10 May 2024 | 5.5100 | 5.6000 | 5.1900 | 5.2100 | 5.2100 | 1,237,200 |
| 09 May 2024 | 5.1800 | 5.5200 | 5.1000 | 5.5100 | 5.5100 | 1,233,000 |
| 08 May 2024 | 5.2700 | 5.3500 | 5.1800 | 5.2800 | 5.2800 | 730,800 |
| 07 May 2024 | 5.4100 | 5.4500 | 5.2700 | 5.3900 | 5.3900 | 920,700 |
| 06 May 2024 | 5.2000 | 5.4500 | 5.2000 | 5.4100 | 5.4100 | 1,210,300 |
| 03 May 2024 | 5.1600 | 5.2300 | 5.0400 | 5.1200 | 5.1200 | 1,267,700 |
| 02 May 2024 | 5.1300 | 5.1800 | 4.9800 | 5.1300 | 5.1300 | 1,139,000 |
| 01 May 2024 | 5.1000 | 5.2100 | 4.9600 | 5.0700 | 5.0700 | 946,000 |
| 30 Apr 2024 | 5.2100 | 5.2400 | 5.0500 | 5.0700 | 5.0700 | 1,061,500 |
| 29 Apr 2024 | 5.3100 | 5.3800 | 5.2400 | 5.3400 | 5.3400 | 986,100 |
| 26 Apr 2024 | 4.9200 | 5.3100 | 4.9100 | 5.2500 | 5.2500 | 1,267,500 |
| 25 Apr 2024 | 4.8600 | 4.9200 | 4.7800 | 4.8900 | 4.8900 | 1,184,000 |
| 24 Apr 2024 | 5.0500 | 5.0600 | 4.7900 | 4.9000 | 4.9000 | 1,633,700 |
| 23 Apr 2024 | 4.8400 | 5.0700 | 4.7500 | 5.0700 | 5.0700 | 984,100 |
| 22 Apr 2024 | 4.9500 | 4.9600 | 4.7800 | 4.8700 | 4.8700 | 1,021,000 |
| 19 Apr 2024 | 4.7600 | 5.0100 | 4.7200 | 5.0000 | 5.0000 | 1,367,500 |
| 18 Apr 2024 | 5.0100 | 5.0100 | 4.8000 | 4.8200 | 4.8200 | 1,681,300 |
| 17 Apr 2024 | 5.1300 | 5.2500 | 5.0300 | 5.1300 | 5.1300 | 1,089,500 |
| 16 Apr 2024 | 5.0500 | 5.1000 | 4.9700 | 5.0700 | 5.0700 | 1,001,500 |
| 15 Apr 2024 | 5.1800 | 5.3100 | 5.0800 | 5.1900 | 5.1900 | 1,548,900 |
| 12 Apr 2024 | 5.5700 | 5.6800 | 5.1300 | 5.1800 | 5.1800 | 1,588,100 |
| 11 Apr 2024 | 5.5900 | 5.6800 | 5.4000 | 5.5900 | 5.5900 | 1,047,100 |
| 10 Apr 2024 | 5.3000 | 5.5600 | 5.2200 | 5.5600 | 5.5600 | 906,200 |
| 09 Apr 2024 | 5.3300 | 5.5000 | 5.2800 | 5.4800 | 5.4800 | 1,038,600 |
| 08 Apr 2024 | 5.3000 | 5.4100 | 5.2200 | 5.2800 | 5.2800 | 765,200 |
| 05 Apr 2024 | 5.2500 | 5.3100 | 5.1300 | 5.2500 | 5.2500 | 1,066,100 |
| 04 Apr 2024 | 5.7100 | 5.7300 | 5.2500 | 5.2600 | 5.2600 | 1,450,800 |
| 03 Apr 2024 | 5.5700 | 5.6800 | 5.5100 | 5.6600 | 5.6600 | 1,000,100 |
| 02 Apr 2024 | 5.5700 | 5.6200 | 5.4400 | 5.6000 | 5.6000 | 1,230,300 |
| 01 Apr 2024 | 5.4400 | 5.6700 | 5.3500 | 5.6300 | 5.6300 | 2,057,200 |
| 28 Mar 2024 | 5.1300 | 5.4200 | 5.0600 | 5.3900 | 5.3900 | 2,064,600 |
| 27 Mar 2024 | 4.8700 | 5.1300 | 4.8200 | 5.1200 | 5.1200 | 1,373,800 |
| 26 Mar 2024 | 4.9900 | 5.0300 | 4.8000 | 4.9000 | 4.9000 | 1,283,100 |
| 25 Mar 2024 | 5.0000 | 5.2700 | 4.8900 | 4.9900 | 4.9900 | 2,429,400 |
| 22 Mar 2024 | 5.3500 | 5.7900 | 4.9700 | 5.0000 | 5.0000 | 4,136,400 |
| 21 Mar 2024 | 5.1700 | 5.4000 | 5.0200 | 5.1400 | 5.1400 | 2,600,300 |
| 20 Mar 2024 | 4.9500 | 5.1100 | 4.8100 | 5.1000 | 5.1000 | 1,540,300 |
| 19 Mar 2024 | 4.6600 | 5.0500 | 4.6400 | 5.0200 | 5.0200 | 1,491,400 |
| 18 Mar 2024 | 5.0500 | 5.0500 | 4.6400 | 4.7300 | 4.7300 | 2,036,500 |
| 15 Mar 2024 | 5.0300 | 5.1400 | 4.9600 | 5.0200 | 5.0200 | 1,631,900 |
| 14 Mar 2024 | 5.1700 | 5.3000 | 4.9200 | 5.0700 | 5.0700 | 2,457,500 |
| 13 Mar 2024 | 4.9700 | 5.1400 | 4.9700 | 5.0800 | 5.0800 | 1,071,700 |
| 12 Mar 2024 | 5.1300 | 5.1300 | 4.9300 | 5.0000 | 5.0000 | 1,092,700 |
| 11 Mar 2024 | 5.0800 | 5.1700 | 5.0100 | 5.1200 | 5.1200 | 1,077,000 |
| 08 Mar 2024 | 5.1800 | 5.3300 | 4.9300 | 5.0000 | 5.0000 | 1,284,500 |
| 07 Mar 2024 | 5.3400 | 5.4200 | 5.0800 | 5.1100 | 5.1100 | 1,843,900 |
| 06 Mar 2024 | 4.9000 | 5.3400 | 4.8500 | 5.3300 | 5.3300 | 2,608,000 |
| 05 Mar 2024 | 4.8400 | 4.9500 | 4.7500 | 4.7600 | 4.7600 | 1,836,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.