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:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 3.1700 | 3.1700 | 3.0200 | 3.0800 | 3.0800 | 960,300 |
| 02 Oct 2024 | 3.2200 | 3.2600 | 3.1400 | 3.2200 | 3.2200 | 1,229,000 |
| 01 Oct 2024 | 3.2600 | 3.3300 | 3.1800 | 3.2200 | 3.2200 | 1,410,200 |
| 30 Sept 2024 | 3.2900 | 3.3400 | 3.2200 | 3.2600 | 3.2600 | 2,161,300 |
| 27 Sept 2024 | 3.3300 | 3.4600 | 3.2000 | 3.2400 | 3.2400 | 3,454,900 |
| 26 Sept 2024 | 2.9900 | 3.3000 | 2.9900 | 3.2800 | 3.2800 | 2,769,900 |
| 25 Sept 2024 | 2.8800 | 2.9300 | 2.8300 | 2.8900 | 2.8900 | 1,429,500 |
| 24 Sept 2024 | 2.6800 | 2.9400 | 2.6800 | 2.8700 | 2.8700 | 2,397,000 |
| 23 Sept 2024 | 2.4600 | 2.6100 | 2.4600 | 2.5800 | 2.5800 | 1,028,100 |
| 20 Sept 2024 | 2.5900 | 2.6100 | 2.4400 | 2.4800 | 2.4800 | 2,208,700 |
| 19 Sept 2024 | 2.6100 | 2.6500 | 2.5800 | 2.6100 | 2.6100 | 948,400 |
| 18 Sept 2024 | 2.5300 | 2.6600 | 2.5100 | 2.5200 | 2.5200 | 1,421,400 |
| 17 Sept 2024 | 2.5300 | 2.5800 | 2.4900 | 2.5600 | 2.5600 | 725,500 |
| 16 Sept 2024 | 2.5400 | 2.6300 | 2.4600 | 2.5300 | 2.5300 | 970,500 |
| 13 Sept 2024 | 2.6500 | 2.7000 | 2.4900 | 2.5400 | 2.5400 | 1,287,700 |
| 12 Sept 2024 | 2.5100 | 2.6700 | 2.5100 | 2.5900 | 2.5900 | 1,790,500 |
| 11 Sept 2024 | 2.4000 | 2.6200 | 2.3700 | 2.4900 | 2.4900 | 3,226,800 |
| 10 Sept 2024 | 2.1600 | 2.1700 | 2.0700 | 2.1500 | 2.1500 | 918,800 |
| 09 Sept 2024 | 2.3200 | 2.3200 | 2.1600 | 2.1600 | 2.1600 | 1,477,100 |
| 06 Sept 2024 | 2.4300 | 2.4600 | 2.3000 | 2.3100 | 2.3100 | 1,058,400 |
| 05 Sept 2024 | 2.4400 | 2.5100 | 2.4100 | 2.4400 | 2.4400 | 676,500 |
| 04 Sept 2024 | 2.4200 | 2.5200 | 2.3900 | 2.4500 | 2.4500 | 1,011,500 |
| 03 Sept 2024 | 2.5500 | 2.5500 | 2.3700 | 2.4400 | 2.4400 | 2,102,500 |
| 30 Aug 2024 | 2.6600 | 2.7100 | 2.6100 | 2.6400 | 2.6400 | 848,400 |
| 29 Aug 2024 | 2.5700 | 2.7200 | 2.5300 | 2.6400 | 2.6400 | 1,022,800 |
| 28 Aug 2024 | 2.5700 | 2.6200 | 2.5100 | 2.5500 | 2.5500 | 958,800 |
| 27 Aug 2024 | 2.7600 | 2.8000 | 2.6000 | 2.6200 | 2.6200 | 1,167,700 |
| 26 Aug 2024 | 2.8100 | 2.8200 | 2.7100 | 2.7900 | 2.7900 | 884,900 |
| 23 Aug 2024 | 2.7200 | 2.8400 | 2.6900 | 2.7600 | 2.7600 | 1,009,600 |
| 22 Aug 2024 | 2.7600 | 2.8000 | 2.7000 | 2.7100 | 2.7100 | 746,300 |
| 21 Aug 2024 | 2.6100 | 2.8600 | 2.6100 | 2.7800 | 2.7800 | 2,038,800 |
| 20 Aug 2024 | 2.6400 | 2.6600 | 2.5200 | 2.5600 | 2.5600 | 869,000 |
| 19 Aug 2024 | 2.6500 | 2.7200 | 2.6000 | 2.6400 | 2.6400 | 972,900 |
| 16 Aug 2024 | 2.4600 | 2.6800 | 2.4200 | 2.6300 | 2.6300 | 1,781,300 |
| 15 Aug 2024 | 2.5400 | 2.5900 | 2.4800 | 2.4800 | 2.4800 | 1,625,600 |
| 14 Aug 2024 | 2.4200 | 2.6200 | 2.3800 | 2.5400 | 2.5400 | 1,752,600 |
| 13 Aug 2024 | 2.3800 | 2.5700 | 2.3500 | 2.4900 | 2.4900 | 1,090,200 |
| 12 Aug 2024 | 2.4200 | 2.4400 | 2.3200 | 2.3600 | 2.3600 | 1,539,000 |
| 09 Aug 2024 | 2.5500 | 2.5500 | 2.3900 | 2.3900 | 2.3900 | 1,025,200 |
| 08 Aug 2024 | 2.3100 | 2.5000 | 2.2600 | 2.5000 | 2.5000 | 1,796,900 |
| 07 Aug 2024 | 2.4500 | 2.4500 | 2.2800 | 2.2800 | 2.2800 | 1,320,200 |
| 06 Aug 2024 | 2.4700 | 2.5400 | 2.3800 | 2.3900 | 2.3900 | 1,247,000 |
| 05 Aug 2024 | 2.3300 | 2.4900 | 2.2700 | 2.4600 | 2.4600 | 1,628,600 |
| 02 Aug 2024 | 2.7000 | 2.7100 | 2.5900 | 2.6000 | 2.6000 | 1,226,100 |
| 01 Aug 2024 | 3.0000 | 3.0200 | 2.7100 | 2.7200 | 2.7200 | 1,662,400 |
| 31 Jul 2024 | 2.9700 | 3.1200 | 2.9700 | 3.0300 | 3.0300 | 1,684,400 |
| 30 Jul 2024 | 3.0100 | 3.0400 | 2.9400 | 2.9600 | 2.9600 | 1,123,200 |
| 29 Jul 2024 | 3.1100 | 3.1300 | 2.8800 | 3.0400 | 3.0400 | 1,562,100 |
| 26 Jul 2024 | 3.0600 | 3.1400 | 2.9600 | 3.1100 | 3.1100 | 1,159,500 |
| 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 |
| *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.