5 DAY PERFORMANCE
-18.74%
1 MONTH PERFORMANCE
+15.14%
3 MONTH PERFORMANCE
-0.43%
6 MONTH PERFORMANCE
+1.98%
YEAR-TO-DATE PERFORMANCE
+6.42%
1 YEAR PERFORMANCE
+53.64%
Lithium Americas Corp (NewCo) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.69 | $5.98 (5.01%) | $6.07 | $5.64 | 13.51 M | $1.45 B |
| 05/05/2026 | $5.60 | $5.52 (-1.43%) | $5.66 | $5.39 | 9.11 M | $1.34 B |
| 05/04/2026 | $5.73 | $5.54 (-3.32%) | $5.86 | $5.38 | 13.49 M | $1.35 B |
| 05/01/2026 | $5.65 | $5.71 (1.06%) | $5.76 | $5.48 | 12.46 M | $1.39 B |
| 04/30/2026 | $5.07 | $5.73 (13.02%) | $5.77 | $5.05 | 28.65 M | $1.40 B |
| 04/29/2026 | $4.98 | $4.95 (-0.6%) | $4.99 | $4.68 | 10.93 M | $1.21 B |
| 04/28/2026 | $5.05 | $4.92 (-2.57%) | $5.06 | $4.72 | 16.14 M | $1.20 B |
| 04/27/2026 | $4.61 | $5.25 (13.88%) | $5.30 | $4.57 | 23.30 M | $1.28 B |
| 04/24/2026 | $4.78 | $4.64 (-2.93%) | $4.83 | $4.61 | 7.17 M | $1.13 B |
| 04/23/2026 | $4.90 | $4.72 (-3.67%) | $4.96 | $4.54 | 11.13 M | $1.15 B |
| 04/22/2026 | $4.85 | $4.98 (2.68%) | $5.01 | $4.85 | 9.24 M | $1.21 B |
| 04/21/2026 | $4.98 | $4.74 (-4.82%) | $5.01 | $4.72 | 9.50 M | $1.15 B |
| 04/20/2026 | $4.80 | $4.98 (3.75%) | $5.17 | $4.79 | 12.80 M | $1.21 B |
| 04/17/2026 | $5.03 | $4.84 (-3.78%) | $5.03 | $4.83 | 11.08 M | $1.18 B |
| 04/16/2026 | $4.68 | $4.87 (4.06%) | $4.89 | $4.53 | 12.84 M | $1.19 B |
| 04/15/2026 | $4.45 | $4.56 (2.47%) | $4.60 | $4.44 | 6.84 M | $1.11 B |
| 04/14/2026 | $4.47 | $4.41 (-1.34%) | $4.50 | $4.38 | 6.72 M | $1.07 B |
| 04/13/2026 | $4.02 | $4.38 (8.96%) | $4.45 | $4.00 | 10.67 M | $1.07 B |
| 04/10/2026 | $4.12 | $4.07 (-1.21%) | $4.26 | $4.04 | 4.79 M | $991.69 M |
| 04/09/2026 | $4.12 | $4.07 (-1.21%) | $4.21 | $4.06 | 4.23 M | $991.69 M |
| 04/08/2026 | $4.19 | $4.17 (-0.48%) | $4.26 | $4.07 | 5.57 M | $1.02 B |
| 04/07/2026 | $4.00 | $3.97 (-0.75%) | $4.03 | $3.89 | 3.93 M | $967.32 M |
| 04/06/2026 | $4.05 | $4.03 (-0.49%) | $4.10 | $3.99 | 4.47 M | $981.94 M |
| 04/02/2026 | $3.81 | $4.04 (6.04%) | $4.12 | $3.80 | 6.07 M | $984.38 M |
| 04/01/2026 | $4.06 | $3.95 (-2.71%) | $4.11 | $3.93 | 5.33 M | $962.45 M |
| 03/31/2026 | $3.86 | $3.95 (2.33%) | $4.03 | $3.83 | 6.24 M | $962.45 M |
| 03/30/2026 | $4.02 | $3.79 (-5.72%) | $4.12 | $3.75 | 10.98 M | $923.46 M |
| 03/27/2026 | $3.83 | $3.90 (1.83%) | $3.99 | $3.82 | 6.66 M | $950.27 M |
| 03/26/2026 | $3.94 | $3.88 (-1.52%) | $4.04 | $3.86 | 6.35 M | $945.39 M |
| 03/25/2026 | $4.16 | $4.05 (-2.64%) | $4.20 | $4.02 | 5.87 M | $986.81 M |
| 03/24/2026 | $3.87 | $4.01 (3.62%) | $4.06 | $3.83 | 6.22 M | $977.07 M |
| 03/23/2026 | $3.77 | $3.94 (4.51%) | $3.99 | $3.72 | 9.38 M | $960.01 M |
| 03/20/2026 | $3.98 | $3.71 (-6.78%) | $4.01 | $3.66 | 11.31 M | $903.97 M |
| 03/19/2026 | $4.08 | $4.01 (-1.72%) | $4.11 | $3.76 | 16.70 M | $977.07 M |
| 03/18/2026 | $4.37 | $4.28 (-2.06%) | $4.43 | $4.27 | 8.32 M | $1.04 B |
| 03/17/2026 | $4.40 | $4.50 (2.27%) | $4.56 | $4.40 | 6.38 M | $1.10 B |
| 03/16/2026 | $4.48 | $4.39 (-2.01%) | $4.54 | $4.28 | 6.12 M | $1.07 B |
| 03/13/2026 | $4.57 | $4.39 (-3.94%) | $4.64 | $4.34 | 6.76 M | $1.05 B |
| 03/12/2026 | $4.66 | $4.55 (-2.36%) | $4.66 | $4.42 | 5.27 M | $1.09 B |
| 03/11/2026 | $4.63 | $4.69 (1.3%) | $4.72 | $4.55 | 4.99 M | $1.12 B |
| 03/10/2026 | $4.68 | $4.69 (0.21%) | $4.82 | $4.61 | 7.05 M | $1.12 B |
| 03/09/2026 | $4.46 | $4.64 (4.04%) | $4.67 | $4.30 | 9.84 M | $1.11 B |
| 03/06/2026 | $4.50 | $4.55 (1.11%) | $4.66 | $4.46 | 6.35 M | $1.09 B |
| 03/05/2026 | $4.72 | $4.60 (-2.54%) | $4.75 | $4.47 | 8.21 M | $1.10 B |
| 03/04/2026 | $4.80 | $4.81 (0.21%) | $4.87 | $4.69 | 5.59 M | $1.15 B |
| 03/03/2026 | $4.84 | $4.77 (-1.45%) | $4.87 | $4.58 | 10.47 M | $1.14 B |
| 03/02/2026 | $4.81 | $5.12 (6.44%) | $5.13 | $4.80 | 7.79 M | $1.22 B |
| 02/27/2026 | $5.10 | $5.06 (-0.78%) | $5.10 | $4.86 | 9.58 M | $1.21 B |
| 02/26/2026 | $5.03 | $5.15 (2.39%) | $5.19 | $4.92 | 8.58 M | $1.23 B |
| 02/25/2026 | $5.29 | $5.11 (-3.4%) | $5.37 | $5.09 | 12.94 M | $1.22 B |
| 02/24/2026 | $4.62 | $5.04 (9.09%) | $5.04 | $4.55 | 12.33 M | $1.20 B |
| 02/23/2026 | $4.48 | $4.57 (2.01%) | $4.60 | $4.42 | 7.37 M | $1.09 B |
| 02/20/2026 | $4.58 | $4.51 (-1.53%) | $4.68 | $4.44 | 5.77 M | $1.08 B |
| 02/19/2026 | $4.50 | $4.61 (2.44%) | $4.66 | $4.38 | 6.71 M | $1.10 B |
| 02/18/2026 | $4.60 | $4.54 (-1.3%) | $4.62 | $4.49 | 6.12 M | $1.08 B |
| 02/17/2026 | $4.51 | $4.54 (0.67%) | $4.61 | $4.36 | 6.93 M | $1.08 B |
| 02/13/2026 | $4.53 | $4.63 (2.21%) | $4.72 | $4.45 | 9.82 M | $1.11 B |
| 02/12/2026 | $4.75 | $4.54 (-4.42%) | $4.78 | $4.45 | 9.29 M | $1.08 B |
| 02/11/2026 | $4.81 | $4.76 (-1.04%) | $4.93 | $4.62 | 7.94 M | $1.14 B |
| 02/10/2026 | $4.79 | $4.74 (-1.04%) | $4.89 | $4.72 | 6.45 M | $1.13 B |
| 02/09/2026 | $4.64 | $4.84 (4.31%) | $4.85 | $4.59 | 9.29 M | $1.16 B |
| 02/06/2026 | $4.52 | $4.66 (3.1%) | $4.69 | $4.50 | 11.24 M | $1.11 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.
