5 DAY PERFORMANCE
-7.72%
1 MONTH PERFORMANCE
-22.94%
3 MONTH PERFORMANCE
+30.57%
6 MONTH PERFORMANCE
+4.91%
YEAR-TO-DATE PERFORMANCE
-53.28%
1 YEAR PERFORMANCE
-53.86%
Lithium Americas Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.90 | $2.97 (2.41%) | $3.06 | $2.88 | 4.49 M | $647.58 M |
| 12/19/2024 | $2.99 | $2.94 (-1.67%) | $3.06 | $2.90 | 4.42 M | $641.03 M |
| 12/18/2024 | $3.12 | $2.93 (-6.09%) | $3.15 | $2.90 | 6.79 M | $638.85 M |
| 12/17/2024 | $3.21 | $3.13 (-2.49%) | $3.25 | $3.11 | 4.24 M | $682.46 M |
| 12/16/2024 | $3.25 | $3.24 (-0.31%) | $3.29 | $3.20 | 3.54 M | $706.45 M |
| 12/13/2024 | $3.30 | $3.25 (-1.52%) | $3.32 | $3.16 | 3.99 M | $708.63 M |
| 12/12/2024 | $3.32 | $3.32 (0%) | $3.40 | $3.20 | 5.13 M | $723.89 M |
| 12/11/2024 | $3.61 | $3.37 (-6.65%) | $3.63 | $3.36 | 4.98 M | $734.79 M |
| 12/10/2024 | $3.58 | $3.58 (0%) | $3.65 | $3.51 | 3.96 M | $780.58 M |
| 12/09/2024 | $3.59 | $3.62 (0.84%) | $3.76 | $3.56 | 5.65 M | $789.30 M |
| 12/06/2024 | $3.57 | $3.48 (-2.52%) | $3.64 | $3.44 | 4.66 M | $758.78 M |
| 12/05/2024 | $3.69 | $3.53 (-4.34%) | $3.72 | $3.50 | 6.30 M | $769.68 M |
| 12/04/2024 | $3.89 | $3.67 (-5.66%) | $3.91 | $3.61 | 8.90 M | $800.20 M |
| 12/03/2024 | $3.95 | $3.88 (-1.77%) | $4.01 | $3.87 | 3.88 M | $845.99 M |
| 12/02/2024 | $4.00 | $3.95 (-1.25%) | $4.03 | $3.85 | 4.46 M | $861.25 M |
| 11/29/2024 | $3.98 | $3.99 (0.25%) | $4.16 | $3.96 | 4.55 M | $869.98 M |
| 11/27/2024 | $3.91 | $3.95 (1.02%) | $4.10 | $3.91 | 5.29 M | $861.25 M |
| 11/26/2024 | $3.99 | $3.90 (-2.26%) | $4.00 | $3.83 | 4.70 M | $850.35 M |
| 11/25/2024 | $4.03 | $4.04 (0.25%) | $4.15 | $3.91 | 5.85 M | $880.88 M |
| 11/22/2024 | $3.82 | $3.97 (3.93%) | $4.00 | $3.78 | 4.86 M | $865.61 M |
| 11/21/2024 | $3.66 | $3.88 (6.01%) | $3.94 | $3.65 | 6.41 M | $845.99 M |
| 11/20/2024 | $3.73 | $3.65 (-2.14%) | $3.75 | $3.58 | 4.18 M | $795.84 M |
| 11/19/2024 | $3.60 | $3.74 (3.89%) | $3.81 | $3.56 | 5.28 M | $815.47 M |
| 11/18/2024 | $3.73 | $3.62 (-2.95%) | $3.77 | $3.59 | 5.17 M | $789.30 M |
| 11/15/2024 | $3.91 | $3.72 (-4.86%) | $3.94 | $3.61 | 8.53 M | $811.11 M |
| 11/14/2024 | $4.24 | $3.87 (-8.73%) | $4.29 | $3.84 | 9.70 M | $843.81 M |
| 11/13/2024 | $4.20 | $4.22 (0.48%) | $4.50 | $4.18 | 13.59 M | $920.12 M |
| 11/12/2024 | $4.22 | $4.09 (-3.08%) | $4.45 | $4.05 | 10.69 M | $891.78 M |
| 11/11/2024 | $3.88 | $4.23 (9.02%) | $4.23 | $3.73 | 12.17 M | $864.89 M |
| 11/08/2024 | $4.06 | $3.92 (-3.45%) | $4.06 | $3.76 | 9.67 M | $801.50 M |
| 11/07/2024 | $3.96 | $4.09 (3.28%) | $4.29 | $3.90 | 8.40 M | $836.26 M |
| 11/06/2024 | $4.00 | $3.95 (-1.25%) | $4.12 | $3.75 | 13.59 M | $807.64 M |
| 11/05/2024 | $4.23 | $4.17 (-1.42%) | $4.28 | $4.05 | 7.84 M | $852.62 M |
| 11/04/2024 | $4.18 | $4.20 (0.48%) | $4.41 | $4.01 | 9.60 M | $858.75 M |
| 11/01/2024 | $4.23 | $4.27 (0.95%) | $4.49 | $4.14 | 12.09 M | $873.07 M |
| 10/31/2024 | $4.06 | $4.08 (0.49%) | $4.26 | $3.90 | 9.85 M | $834.22 M |
| 10/30/2024 | $4.50 | $4.11 (-8.67%) | $4.51 | $4.04 | 16.76 M | $840.35 M |
| 10/29/2024 | $4.54 | $4.51 (-0.66%) | $5.20 | $4.25 | 45.51 M | $922.14 M |
| 10/28/2024 | $3.79 | $4.14 (9.23%) | $4.25 | $3.68 | 24.17 M | $846.49 M |
| 10/25/2024 | $3.45 | $3.68 (6.67%) | $3.72 | $3.43 | 14.80 M | $752.43 M |
| 10/24/2024 | $3.23 | $3.41 (5.57%) | $3.52 | $3.23 | 13.09 M | $697.23 M |
| 10/23/2024 | $3.29 | $3.18 (-3.34%) | $3.32 | $3.10 | 10.17 M | $650.20 M |
| 10/22/2024 | $2.99 | $3.33 (11.37%) | $3.36 | $2.97 | 15.68 M | $680.87 M |
| 10/21/2024 | $3.12 | $3.01 (-3.53%) | $3.14 | $2.89 | 13.06 M | $615.44 M |
| 10/18/2024 | $3.28 | $3.14 (-4.27%) | $3.33 | $3.05 | 14.94 M | $642.02 M |
| 10/17/2024 | $3.58 | $3.24 (-9.5%) | $3.66 | $3.08 | 32.09 M | $662.47 M |
| 10/16/2024 | $3.12 | $3.29 (5.45%) | $3.42 | $2.81 | 41.82 M | $672.69 M |
| 10/15/2024 | $2.80 | $2.67 (-4.64%) | $2.82 | $2.66 | 4.47 M | $545.92 M |
| 10/14/2024 | $2.88 | $2.81 (-2.43%) | $2.88 | $2.72 | 5.96 M | $574.55 M |
| 10/11/2024 | $2.67 | $2.90 (8.61%) | $2.94 | $2.67 | 7.55 M | $592.95 M |
| 10/10/2024 | $2.70 | $2.67 (-1.11%) | $2.71 | $2.62 | 3.54 M | $545.92 M |
| 10/09/2024 | $2.80 | $2.69 (-3.93%) | $2.82 | $2.67 | 6.53 M | $550.01 M |
| 10/08/2024 | $2.98 | $2.71 (-9.06%) | $2.98 | $2.64 | 9.01 M | $554.10 M |
| 10/07/2024 | $2.86 | $2.94 (2.8%) | $3.07 | $2.78 | 13.00 M | $601.13 M |
| 10/04/2024 | $2.63 | $2.70 (2.66%) | $2.71 | $2.56 | 6.62 M | $552.06 M |
| 10/03/2024 | $2.57 | $2.52 (-1.95%) | $2.58 | $2.47 | 3.47 M | $515.25 M |
| 10/02/2024 | $2.55 | $2.59 (1.57%) | $2.67 | $2.50 | 3.47 M | $529.56 M |
| 10/01/2024 | $2.70 | $2.57 (-4.81%) | $2.76 | $2.53 | 3.93 M | $525.48 M |
| 09/30/2024 | $2.76 | $2.70 (-2.17%) | $2.83 | $2.64 | 4.14 M | $552.06 M |
| 09/27/2024 | $2.75 | $2.66 (-3.27%) | $2.81 | $2.63 | 4.07 M | $543.88 M |
| 09/26/2024 | $2.49 | $2.72 (9.24%) | $2.72 | $2.48 | 6.08 M | $556.14 M |
| 09/25/2024 | $2.46 | $2.41 (-2.03%) | $2.49 | $2.41 | 2.66 M | $492.76 M |
| 09/24/2024 | $2.40 | $2.46 (2.5%) | $2.51 | $2.37 | 4.67 M | $502.98 M |
| 09/23/2024 | $2.33 | $2.31 (-0.86%) | $2.38 | $2.28 | 2.64 M | $472.31 M |