-
5 DAY PERFORMANCE
+8.14% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-14.03% -
6 MONTH PERFORMANCE
-63.06% -
YEAR-TO-DATE PERFORMANCE
-62.66% -
1 YEAR PERFORMANCE
-81.63%
Lithium Americas Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $2.50 | $2.39 (-4.4%) | $2.52 | $2.35 | 3.16 M | $488.67 M |
| 09/12/2024 | $2.36 | $2.47 (4.66%) | $2.52 | $2.36 | 3.95 M | $505.03 M |
| 09/11/2024 | $2.44 | $2.34 (-4.1%) | $2.52 | $2.31 | 5.41 M | $478.45 M |
| 09/10/2024 | $2.19 | $2.21 (0.91%) | $2.23 | $2.11 | 2.96 M | $451.87 M |
| 09/09/2024 | $2.25 | $2.18 (-3.11%) | $2.30 | $2.18 | 1.93 M | $445.73 M |
| 09/06/2024 | $2.30 | $2.24 (-2.61%) | $2.32 | $2.20 | 2.02 M | $458.00 M |
| 09/05/2024 | $2.38 | $2.31 (-2.94%) | $2.39 | $2.31 | 1.57 M | $472.31 M |
| 09/04/2024 | $2.27 | $2.36 (3.96%) | $2.43 | $2.27 | 2.66 M | $482.54 M |
| 09/03/2024 | $2.42 | $2.27 (-6.2%) | $2.43 | $2.24 | 4.53 M | $464.14 M |
| 08/30/2024 | $2.61 | $2.45 (-6.13%) | $2.65 | $2.41 | 4.28 M | $500.94 M |
| 08/29/2024 | $2.59 | $2.59 (0%) | $2.66 | $2.54 | 2.01 M | $529.56 M |
| 08/28/2024 | $2.63 | $2.54 (-3.42%) | $2.64 | $2.48 | 3.01 M | $519.34 M |
| 08/27/2024 | $2.74 | $2.64 (-3.65%) | $2.74 | $2.63 | 1.91 M | $539.79 M |
| 08/26/2024 | $2.78 | $2.76 (-0.72%) | $2.79 | $2.69 | 2.07 M | $564.32 M |
| 08/23/2024 | $2.68 | $2.72 (1.49%) | $2.84 | $2.67 | 3.53 M | $556.14 M |
| 08/22/2024 | $2.80 | $2.64 (-5.71%) | $2.85 | $2.63 | 3.48 M | $539.79 M |
| 08/21/2024 | $2.57 | $2.80 (8.95%) | $2.82 | $2.54 | 5.61 M | $572.50 M |
| 08/20/2024 | $2.65 | $2.52 (-4.91%) | $2.70 | $2.48 | 2.87 M | $515.25 M |
| 08/19/2024 | $2.62 | $2.63 (0.38%) | $2.69 | $2.57 | 4.06 M | $537.74 M |
| 08/16/2024 | $2.36 | $2.57 (8.9%) | $2.60 | $2.36 | 5.18 M | $525.48 M |
| 08/15/2024 | $2.25 | $2.39 (6.22%) | $2.42 | $2.24 | 3.62 M | $488.67 M |
| 08/14/2024 | $2.31 | $2.21 (-4.33%) | $2.35 | $2.18 | 2.82 M | $451.87 M |
| 08/13/2024 | $2.14 | $2.32 (8.41%) | $2.34 | $2.14 | 3.26 M | $474.36 M |
| 08/12/2024 | $2.21 | $2.13 (-3.62%) | $2.24 | $2.13 | 2.39 M | $435.51 M |
| 08/09/2024 | $2.30 | $2.19 (-4.78%) | $2.31 | $2.19 | 2.00 M | $447.78 M |
| 08/08/2024 | $2.26 | $2.28 (0.88%) | $2.31 | $2.23 | 2.57 M | $466.18 M |
| 08/07/2024 | $2.37 | $2.23 (-5.91%) | $2.39 | $2.22 | 2.44 M | $455.96 M |
| 08/06/2024 | $2.31 | $2.29 (-0.87%) | $2.38 | $2.22 | 2.46 M | $468.22 M |
| 08/05/2024 | $2.13 | $2.31 (8.45%) | $2.31 | $2.02 | 4.22 M | $472.31 M |
| 08/02/2024 | $2.51 | $2.40 (-4.38%) | $2.53 | $2.38 | 4.27 M | $490.72 M |
| 08/01/2024 | $2.72 | $2.55 (-6.25%) | $2.77 | $2.54 | 3.41 M | $521.39 M |
| 07/31/2024 | $2.63 | $2.71 (3.04%) | $2.79 | $2.63 | 3.27 M | $554.10 M |
| 07/30/2024 | $2.68 | $2.60 (-2.99%) | $2.74 | $2.57 | 2.99 M | $531.61 M |
| 07/29/2024 | $2.84 | $2.71 (-4.58%) | $2.85 | $2.62 | 3.25 M | $554.10 M |
| 07/26/2024 | $2.80 | $2.83 (1.07%) | $2.83 | $2.72 | 2.91 M | $578.64 M |
| 07/25/2024 | $2.65 | $2.73 (3.02%) | $2.78 | $2.57 | 3.99 M | $558.19 M |
| 07/24/2024 | $2.81 | $2.66 (-5.34%) | $2.84 | $2.65 | 2.83 M | $543.88 M |
| 07/23/2024 | $2.83 | $2.83 (0%) | $2.83 | $2.74 | 2.28 M | $578.64 M |
| 07/22/2024 | $2.88 | $2.85 (-1.04%) | $2.92 | $2.68 | 4.44 M | $582.73 M |
| 07/19/2024 | $2.88 | $2.84 (-1.39%) | $2.89 | $2.77 | 2.76 M | $580.68 M |
| 07/18/2024 | $3.04 | $2.86 (-5.92%) | $3.07 | $2.83 | 4.29 M | $584.77 M |
| 07/17/2024 | $3.19 | $3.04 (-4.7%) | $3.23 | $2.97 | 5.94 M | $621.57 M |
| 07/16/2024 | $2.96 | $3.21 (8.45%) | $3.27 | $2.91 | 8.99 M | $656.33 M |
| 07/15/2024 | $2.79 | $2.90 (3.94%) | $2.96 | $2.68 | 6.88 M | $592.95 M |
| 07/12/2024 | $2.73 | $2.76 (1.1%) | $2.80 | $2.69 | 5.22 M | $564.32 M |
| 07/11/2024 | $2.64 | $2.71 (2.65%) | $2.71 | $2.59 | 3.61 M | $554.10 M |
| 07/10/2024 | $2.55 | $2.58 (1.18%) | $2.61 | $2.53 | 2.98 M | $527.52 M |
| 07/09/2024 | $2.64 | $2.54 (-3.79%) | $2.64 | $2.49 | 4.97 M | $519.34 M |
| 07/08/2024 | $2.67 | $2.64 (-1.12%) | $2.72 | $2.62 | 2.72 M | $539.79 M |
| 07/05/2024 | $2.74 | $2.65 (-3.28%) | $2.74 | $2.61 | 2.88 M | $541.83 M |
| 07/03/2024 | $2.56 | $2.70 (5.47%) | $2.73 | $2.55 | 3.18 M | $552.06 M |
| 07/02/2024 | $2.65 | $2.53 (-4.53%) | $2.72 | $2.51 | 4.35 M | $517.30 M |
| 07/01/2024 | $2.68 | $2.65 (-1.12%) | $2.77 | $2.63 | 2.75 M | $541.83 M |
| 06/28/2024 | $2.83 | $2.68 (-5.3%) | $2.85 | $2.66 | 3.64 M | $547.97 M |
| 06/27/2024 | $2.71 | $2.78 (2.58%) | $2.82 | $2.64 | 5.26 M | $568.41 M |
| 06/26/2024 | $2.64 | $2.71 (2.65%) | $2.75 | $2.62 | 6.73 M | $554.10 M |
| 06/25/2024 | $2.75 | $2.61 (-5.09%) | $2.76 | $2.61 | 4.90 M | $533.65 M |
| 06/24/2024 | $2.85 | $2.76 (-3.16%) | $2.88 | $2.74 | 3.12 M | $564.32 M |
| 06/21/2024 | $2.85 | $2.85 (0%) | $2.93 | $2.76 | 5.37 M | $582.73 M |
| 06/20/2024 | $2.80 | $2.84 (1.43%) | $2.89 | $2.71 | 5.12 M | $580.68 M |
| 06/18/2024 | $2.80 | $2.81 (0.36%) | $2.84 | $2.75 | 3.33 M | $574.55 M |
| 06/17/2024 | $2.78 | $2.80 (0.72%) | $2.83 | $2.73 | 3.97 M | $572.50 M |