5 DAY PERFORMANCE
-18.86%
1 MONTH PERFORMANCE
+11.47%
3 MONTH PERFORMANCE
-11.64%
6 MONTH PERFORMANCE
+89.11%
YEAR-TO-DATE PERFORMANCE
+11.47%
1 YEAR PERFORMANCE
+62.00%
Lithium Americas Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $5.22 | $4.87 (-6.7%) | $5.29 | $4.85 | 17.63 M | $1.16 B |
| 01/29/2026 | $5.87 | $5.43 (-7.5%) | $5.95 | $5.28 | 19.37 M | $1.30 B |
| 01/28/2026 | $6.42 | $6.01 (-6.39%) | $6.44 | $5.85 | 20.18 M | $1.43 B |
| 01/27/2026 | $5.90 | $6.28 (6.44%) | $6.30 | $5.80 | 17.60 M | $1.50 B |
| 01/26/2026 | $6.88 | $5.99 (-12.94%) | $6.96 | $5.90 | 34.12 M | $1.43 B |
| 01/23/2026 | $6.52 | $6.44 (-1.23%) | $6.69 | $6.14 | 40.61 M | $1.54 B |
| 01/22/2026 | $5.78 | $6.13 (6.06%) | $6.22 | $5.75 | 25.52 M | $1.46 B |
| 01/21/2026 | $5.92 | $5.67 (-4.22%) | $6.08 | $5.46 | 16.65 M | $1.35 B |
| 01/20/2026 | $5.89 | $5.78 (-1.87%) | $6.07 | $5.64 | 17.93 M | $1.38 B |
| 01/16/2026 | $5.75 | $5.96 (3.65%) | $5.99 | $5.43 | 22.58 M | $1.42 B |
| 01/15/2026 | $5.96 | $5.87 (-1.51%) | $6.00 | $5.76 | 14.32 M | $1.40 B |
| 01/14/2026 | $5.80 | $6.06 (4.48%) | $6.16 | $5.62 | 23.93 M | $1.45 B |
| 01/13/2026 | $6.00 | $5.84 (-2.67%) | $6.00 | $5.64 | 18.10 M | $1.39 B |
| 01/12/2026 | $5.64 | $5.76 (2.13%) | $5.97 | $5.49 | 27.20 M | $1.37 B |
| 01/09/2026 | $5.61 | $5.39 (-3.92%) | $5.65 | $5.31 | 9.89 M | $1.29 B |
| 01/08/2026 | $5.50 | $5.52 (0.36%) | $5.65 | $5.38 | 11.61 M | $1.32 B |
| 01/07/2026 | $5.50 | $5.59 (1.64%) | $5.69 | $5.41 | 19.32 M | $1.33 B |
| 01/06/2026 | $5.27 | $5.45 (3.42%) | $5.55 | $5.25 | 20.62 M | $1.30 B |
| 01/05/2026 | $4.88 | $5.21 (6.76%) | $5.28 | $4.80 | 16.81 M | $1.24 B |
| 01/02/2026 | $4.45 | $4.77 (7.19%) | $4.77 | $4.40 | 11.99 M | $1.14 B |
| 12/31/2025 | $4.39 | $4.36 (-0.68%) | $4.43 | $4.32 | 9.82 M | $1.04 B |
| 12/30/2025 | $4.55 | $4.41 (-3.08%) | $4.58 | $4.39 | 11.08 M | $1.05 B |
| 12/29/2025 | $4.56 | $4.52 (-0.88%) | $4.64 | $4.49 | 10.17 M | $1.08 B |
| 12/26/2025 | $4.92 | $4.69 (-4.67%) | $4.93 | $4.68 | 7.93 M | $1.12 B |
| 12/24/2025 | $4.79 | $4.86 (1.46%) | $4.86 | $4.68 | 5.40 M | $1.16 B |
| 12/23/2025 | $4.90 | $4.77 (-2.65%) | $5.01 | $4.75 | 8.76 M | $1.14 B |
| 12/22/2025 | $4.86 | $4.89 (0.62%) | $5.10 | $4.82 | 10.83 M | $1.17 B |
| 12/19/2025 | $4.58 | $4.75 (3.71%) | $4.85 | $4.58 | 20.94 M | $1.13 B |
| 12/18/2025 | $4.65 | $4.52 (-2.8%) | $4.74 | $4.46 | 12.89 M | $1.08 B |
| 12/17/2025 | $4.85 | $4.61 (-4.95%) | $5.15 | $4.58 | 13.69 M | $1.10 B |
| 12/16/2025 | $4.77 | $4.78 (0.21%) | $5.04 | $4.77 | 8.98 M | $1.14 B |
| 12/15/2025 | $5.10 | $4.82 (-5.49%) | $5.18 | $4.80 | 13.32 M | $1.15 B |
| 12/12/2025 | $5.36 | $5.12 (-4.48%) | $5.40 | $4.98 | 11.07 M | $1.22 B |
| 12/11/2025 | $5.10 | $5.33 (4.51%) | $5.35 | $5.01 | 8.45 M | $1.27 B |
| 12/10/2025 | $5.28 | $5.14 (-2.65%) | $5.32 | $5.01 | 11.38 M | $1.23 B |
| 12/09/2025 | $5.26 | $5.27 (0.19%) | $5.41 | $5.10 | 8.93 M | $1.26 B |
| 12/08/2025 | $5.40 | $5.31 (-1.67%) | $5.57 | $5.19 | 12.07 M | $1.27 B |
| 12/05/2025 | $5.50 | $5.33 (-3.09%) | $5.61 | $5.30 | 12.22 M | $1.27 B |
| 12/04/2025 | $5.23 | $5.44 (4.02%) | $5.49 | $5.13 | 13.12 M | $1.30 B |
| 12/03/2025 | $5.35 | $5.25 (-1.87%) | $5.38 | $5.12 | 10.02 M | $1.25 B |
| 12/02/2025 | $5.38 | $5.40 (0.37%) | $5.45 | $5.24 | 14.26 M | $1.29 B |
| 12/01/2025 | $5.49 | $5.33 (-2.91%) | $5.54 | $5.21 | 14.73 M | $1.27 B |
| 11/28/2025 | $5.30 | $5.63 (6.23%) | $5.63 | $5.25 | 19.29 M | $1.34 B |
| 11/26/2025 | $5.15 | $5.26 (2.14%) | $5.32 | $5.13 | 15.40 M | $1.26 B |
| 11/25/2025 | $4.94 | $5.03 (1.82%) | $5.11 | $4.78 | 11.53 M | $1.20 B |
| 11/24/2025 | $4.75 | $4.87 (2.53%) | $4.89 | $4.67 | 9.67 M | $1.16 B |
| 11/21/2025 | $4.74 | $4.74 (0%) | $4.81 | $4.50 | 16.91 M | $1.13 B |
| 11/20/2025 | $5.32 | $4.79 (-9.96%) | $5.39 | $4.74 | 21.08 M | $1.14 B |
| 11/19/2025 | $5.14 | $5.12 (-0.39%) | $5.43 | $5.04 | 24.70 M | $1.22 B |
| 11/18/2025 | $4.60 | $4.99 (8.48%) | $5.07 | $4.54 | 16.24 M | $1.19 B |
| 11/17/2025 | $4.62 | $4.77 (3.25%) | $5.07 | $4.60 | 28.20 M | $1.14 B |
| 11/14/2025 | $4.40 | $4.46 (1.36%) | $4.60 | $4.33 | 12.75 M | $1.06 B |
| 11/13/2025 | $4.86 | $4.60 (-5.35%) | $5.18 | $4.55 | 16.62 M | $1.10 B |
| 11/12/2025 | $4.99 | $4.87 (-2.4%) | $5.11 | $4.76 | 12.43 M | $1.16 B |
| 11/11/2025 | $5.02 | $4.94 (-1.59%) | $5.07 | $4.88 | 10.50 M | $1.18 B |
| 11/10/2025 | $5.06 | $5.10 (0.79%) | $5.13 | $4.85 | 21.15 M | $1.22 B |
| 11/07/2025 | $4.45 | $4.88 (9.66%) | $4.93 | $4.40 | 22.10 M | $1.16 B |
| 11/06/2025 | $4.95 | $4.55 (-8.08%) | $5.00 | $4.54 | 21.08 M | $1.09 B |
| 11/05/2025 | $4.60 | $4.61 (0.22%) | $4.74 | $4.47 | 17.20 M | $1.10 B |
| 11/04/2025 | $4.90 | $4.62 (-5.71%) | $4.97 | $4.58 | 27.09 M | $1.10 B |
| 11/03/2025 | $5.39 | $5.09 (-5.57%) | $5.44 | $5.07 | 19.90 M | $1.21 B |
| 10/31/2025 | $5.60 | $5.50 (-1.79%) | $5.62 | $5.39 | 16.07 M | $1.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
