Lithium Americas (Argentina) Corp. (LAAC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 6.15 | 6.28 | 6.04 | 6.21 | 6.21 | 674,800 |
| 30 May 2024 | 5.97 | 6.18 | 5.96 | 6.12 | 6.12 | 137,400 |
| 29 May 2024 | 6.20 | 6.20 | 5.77 | 6.01 | 6.01 | 251,900 |
| 28 May 2024 | 6.48 | 6.54 | 6.25 | 6.31 | 6.31 | 145,600 |
| 27 May 2024 | 6.35 | 6.54 | 6.30 | 6.54 | 6.54 | 46,800 |
| 24 May 2024 | 6.51 | 6.55 | 6.42 | 6.47 | 6.47 | 87,600 |
| 23 May 2024 | 6.62 | 6.67 | 6.38 | 6.42 | 6.42 | 138,900 |
| 22 May 2024 | 6.80 | 6.87 | 6.61 | 6.65 | 6.65 | 120,700 |
| 21 May 2024 | 6.78 | 6.93 | 6.75 | 6.83 | 6.83 | 163,800 |
| 17 May 2024 | 6.68 | 6.90 | 6.58 | 6.88 | 6.88 | 161,900 |
| 16 May 2024 | 6.46 | 6.67 | 6.40 | 6.66 | 6.66 | 181,900 |
| 15 May 2024 | 6.84 | 6.96 | 6.38 | 6.44 | 6.44 | 273,000 |
| 14 May 2024 | 7.07 | 7.22 | 6.77 | 6.84 | 6.84 | 294,400 |
| 13 May 2024 | 7.10 | 7.40 | 7.10 | 7.23 | 7.23 | 118,400 |
| 10 May 2024 | 7.60 | 7.63 | 7.11 | 7.11 | 7.11 | 158,000 |
| 09 May 2024 | 7.18 | 7.56 | 7.11 | 7.55 | 7.55 | 159,200 |
| 08 May 2024 | 7.39 | 7.39 | 7.13 | 7.25 | 7.25 | 111,800 |
| 07 May 2024 | 7.35 | 7.46 | 7.23 | 7.40 | 7.40 | 143,500 |
| 06 May 2024 | 7.13 | 7.42 | 7.13 | 7.38 | 7.38 | 217,900 |
| 03 May 2024 | 7.05 | 7.14 | 6.90 | 7.02 | 7.02 | 116,100 |
| 02 May 2024 | 7.12 | 7.12 | 6.83 | 7.04 | 7.04 | 68,200 |
| 01 May 2024 | 7.03 | 7.14 | 6.83 | 7.05 | 7.05 | 120,000 |
| 30 Apr 2024 | 7.23 | 7.23 | 6.95 | 7.06 | 7.06 | 297,300 |
| 29 Apr 2024 | 7.20 | 7.37 | 7.15 | 7.37 | 7.37 | 236,400 |
| 26 Apr 2024 | 6.67 | 7.25 | 6.67 | 7.18 | 7.18 | 327,700 |
| 25 Apr 2024 | 6.62 | 6.73 | 6.58 | 6.66 | 6.66 | 129,000 |
| 24 Apr 2024 | 6.88 | 6.91 | 6.58 | 6.68 | 6.68 | 126,600 |
| 23 Apr 2024 | 6.62 | 6.92 | 6.52 | 6.90 | 6.90 | 185,600 |
| 22 Apr 2024 | 6.83 | 6.83 | 6.56 | 6.67 | 6.67 | 172,300 |
| 19 Apr 2024 | 6.56 | 6.88 | 6.50 | 6.84 | 6.84 | 195,000 |
| 18 Apr 2024 | 6.89 | 6.89 | 6.60 | 6.60 | 6.60 | 294,500 |
| 17 Apr 2024 | 7.00 | 7.23 | 6.95 | 7.03 | 7.03 | 196,900 |
| 16 Apr 2024 | 7.08 | 7.08 | 6.89 | 6.98 | 6.98 | 145,700 |
| 15 Apr 2024 | 7.21 | 7.29 | 7.04 | 7.13 | 7.13 | 175,600 |
| 12 Apr 2024 | 7.60 | 7.83 | 7.08 | 7.12 | 7.12 | 269,500 |
| 11 Apr 2024 | 7.68 | 7.75 | 7.41 | 7.62 | 7.62 | 133,000 |
| 10 Apr 2024 | 7.24 | 7.60 | 7.14 | 7.60 | 7.60 | 195,900 |
| 09 Apr 2024 | 7.27 | 7.48 | 7.26 | 7.39 | 7.39 | 197,700 |
| 08 Apr 2024 | 7.22 | 7.27 | 7.11 | 7.17 | 7.17 | 113,400 |
| 05 Apr 2024 | 7.15 | 7.22 | 7.01 | 7.15 | 7.15 | 182,200 |
| 04 Apr 2024 | 7.60 | 7.70 | 7.12 | 7.12 | 7.12 | 244,900 |
| 03 Apr 2024 | 7.55 | 7.69 | 7.47 | 7.64 | 7.64 | 192,200 |
| 02 Apr 2024 | 7.53 | 7.63 | 7.37 | 7.57 | 7.57 | 164,600 |
| 01 Apr 2024 | 7.30 | 7.70 | 7.29 | 7.63 | 7.63 | 216,900 |
| 28 Mar 2024 | 6.96 | 7.33 | 6.87 | 7.29 | 7.29 | 429,700 |
| 27 Mar 2024 | 6.60 | 6.98 | 6.55 | 6.98 | 6.98 | 204,000 |
| 26 Mar 2024 | 6.81 | 6.82 | 6.52 | 6.62 | 6.62 | 203,400 |
| 25 Mar 2024 | 6.75 | 7.15 | 6.65 | 6.75 | 6.75 | 306,100 |
| 22 Mar 2024 | 7.20 | 7.85 | 6.77 | 6.80 | 6.80 | 659,100 |
| 21 Mar 2024 | 6.97 | 7.28 | 6.92 | 6.95 | 6.95 | 319,200 |
| 20 Mar 2024 | 6.70 | 6.88 | 6.53 | 6.86 | 6.86 | 177,800 |
| 19 Mar 2024 | 6.30 | 6.83 | 6.30 | 6.81 | 6.81 | 287,400 |
| 18 Mar 2024 | 6.72 | 6.80 | 6.28 | 6.39 | 6.39 | 248,000 |
| 15 Mar 2024 | 6.80 | 6.95 | 6.71 | 6.79 | 6.79 | 2,879,800 |
| 14 Mar 2024 | 6.95 | 7.11 | 6.66 | 6.83 | 6.83 | 269,300 |
| 13 Mar 2024 | 6.72 | 6.92 | 6.72 | 6.86 | 6.86 | 233,700 |
| 12 Mar 2024 | 6.89 | 6.89 | 6.66 | 6.73 | 6.73 | 194,400 |
| 11 Mar 2024 | 6.69 | 6.97 | 6.69 | 6.87 | 6.87 | 178,900 |
| 08 Mar 2024 | 6.95 | 7.15 | 6.65 | 6.76 | 6.76 | 218,500 |
| 07 Mar 2024 | 7.18 | 7.30 | 6.84 | 6.85 | 6.85 | 294,700 |
| 06 Mar 2024 | 6.64 | 7.21 | 6.64 | 7.17 | 7.17 | 352,200 |
| 05 Mar 2024 | 6.59 | 6.72 | 6.46 | 6.47 | 6.47 | 223,000 |
| 04 Mar 2024 | 6.76 | 6.82 | 6.60 | 6.65 | 6.65 | 284,500 |
| 01 Mar 2024 | 6.82 | 6.93 | 6.63 | 6.80 | 6.80 | 244,200 |
| 29 Feb 2024 | 6.50 | 6.83 | 6.49 | 6.69 | 6.69 | 434,500 |
| 28 Feb 2024 | 5.64 | 6.44 | 5.60 | 6.44 | 6.44 | 499,400 |
| 27 Feb 2024 | 5.50 | 5.71 | 5.49 | 5.68 | 5.68 | 185,600 |
| 26 Feb 2024 | 5.44 | 5.59 | 5.37 | 5.49 | 5.49 | 134,300 |
| 23 Feb 2024 | 5.32 | 5.50 | 5.18 | 5.49 | 5.49 | 196,000 |
| 22 Feb 2024 | 5.50 | 5.54 | 5.31 | 5.34 | 5.34 | 165,500 |
| 21 Feb 2024 | 5.40 | 5.57 | 5.40 | 5.48 | 5.48 | 167,300 |
| 20 Feb 2024 | 5.78 | 5.78 | 5.32 | 5.43 | 5.43 | 378,300 |
| 16 Feb 2024 | 5.64 | 5.93 | 5.64 | 5.81 | 5.81 | 284,300 |
| 15 Feb 2024 | 5.72 | 5.86 | 5.62 | 5.74 | 5.74 | 137,100 |
| 14 Feb 2024 | 5.50 | 5.75 | 5.50 | 5.72 | 5.72 | 215,000 |
| 13 Feb 2024 | 5.59 | 5.67 | 5.50 | 5.53 | 5.53 | 107,400 |
| 12 Feb 2024 | 5.60 | 5.81 | 5.60 | 5.77 | 5.77 | 232,700 |
| 09 Feb 2024 | 5.51 | 5.60 | 5.44 | 5.58 | 5.58 | 78,400 |
| 08 Feb 2024 | 5.60 | 5.60 | 5.34 | 5.52 | 5.52 | 158,200 |
| 07 Feb 2024 | 5.63 | 5.91 | 5.63 | 5.68 | 5.68 | 163,400 |
| 06 Feb 2024 | 5.29 | 5.81 | 5.23 | 5.69 | 5.69 | 270,500 |
| 05 Feb 2024 | 5.40 | 5.48 | 5.22 | 5.24 | 5.24 | 354,900 |
| 02 Feb 2024 | 5.64 | 5.64 | 5.49 | 5.59 | 5.59 | 348,100 |
| 01 Feb 2024 | 5.98 | 6.06 | 5.64 | 5.75 | 5.75 | 613,700 |
| 31 Jan 2024 | 6.27 | 6.37 | 5.95 | 5.96 | 5.96 | 1,339,800 |
| 30 Jan 2024 | 6.38 | 6.48 | 6.28 | 6.37 | 6.37 | 224,500 |
| 29 Jan 2024 | 6.32 | 6.46 | 6.17 | 6.42 | 6.42 | 305,200 |
| 26 Jan 2024 | 6.24 | 6.43 | 6.22 | 6.36 | 6.36 | 163,200 |
| 25 Jan 2024 | 6.48 | 6.55 | 6.24 | 6.31 | 6.31 | 218,200 |
| 24 Jan 2024 | 6.35 | 6.67 | 6.33 | 6.59 | 6.59 | 321,300 |
| 23 Jan 2024 | 6.12 | 6.32 | 6.09 | 6.25 | 6.25 | 330,300 |
| 22 Jan 2024 | 6.00 | 6.11 | 5.85 | 6.06 | 6.06 | 398,000 |
| 19 Jan 2024 | 6.72 | 6.72 | 5.91 | 6.09 | 6.09 | 487,900 |
| 18 Jan 2024 | 7.22 | 7.26 | 6.62 | 6.76 | 6.76 | 297,200 |
| 17 Jan 2024 | 7.27 | 7.29 | 7.05 | 7.22 | 7.22 | 167,200 |
| 16 Jan 2024 | 7.28 | 7.54 | 7.20 | 7.38 | 7.38 | 210,000 |
| 15 Jan 2024 | 7.27 | 7.54 | 7.26 | 7.53 | 7.53 | 93,100 |
| 12 Jan 2024 | 7.45 | 7.50 | 7.12 | 7.35 | 7.35 | 539,300 |
| 11 Jan 2024 | 7.57 | 7.61 | 7.28 | 7.43 | 7.43 | 427,800 |
| 10 Jan 2024 | 7.93 | 7.98 | 7.70 | 7.75 | 7.75 | 201,400 |
| *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.