5 DAY PERFORMANCE
+72.19%
1 MONTH PERFORMANCE
+85.25%
3 MONTH PERFORMANCE
+204.38%
6 MONTH PERFORMANCE
+234.81%
YEAR-TO-DATE PERFORMANCE
+204.38%
1 YEAR PERFORMANCE
+159.77%
Lithium Americas Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $5.40 | $5.31 (-1.67%) | $5.57 | $5.19 | 11.88 M | $1.17 B |
| 12/05/2025 | $5.50 | $5.33 (-3.09%) | $5.61 | $5.30 | 12.22 M | $1.17 B |
| 12/04/2025 | $5.23 | $5.44 (4.02%) | $5.49 | $5.13 | 13.12 M | $1.19 B |
| 12/03/2025 | $5.35 | $5.25 (-1.87%) | $5.38 | $5.12 | 10.02 M | $1.15 B |
| 12/02/2025 | $5.38 | $5.40 (0.37%) | $5.45 | $5.24 | 14.26 M | $1.19 B |
| 12/01/2025 | $5.49 | $5.33 (-2.91%) | $5.54 | $5.21 | 14.73 M | $1.17 B |
| 11/28/2025 | $5.30 | $5.63 (6.23%) | $5.63 | $5.25 | 19.29 M | $1.24 B |
| 11/26/2025 | $5.15 | $5.26 (2.14%) | $5.32 | $5.13 | 15.40 M | $1.15 B |
| 11/25/2025 | $4.94 | $5.03 (1.82%) | $5.11 | $4.78 | 11.53 M | $1.10 B |
| 11/24/2025 | $4.75 | $4.87 (2.53%) | $4.89 | $4.67 | 9.67 M | $1.07 B |
| 11/21/2025 | $4.74 | $4.74 (0%) | $4.81 | $4.50 | 16.91 M | $1.04 B |
| 11/20/2025 | $5.32 | $4.79 (-9.96%) | $5.39 | $4.74 | 21.08 M | $1.05 B |
| 11/19/2025 | $5.14 | $5.12 (-0.39%) | $5.43 | $5.04 | 24.70 M | $1.12 B |
| 11/18/2025 | $4.60 | $4.99 (8.48%) | $5.07 | $4.54 | 16.24 M | $1.10 B |
| 11/17/2025 | $4.62 | $4.77 (3.25%) | $5.07 | $4.60 | 28.20 M | $1.05 B |
| 11/14/2025 | $4.40 | $4.46 (1.36%) | $4.60 | $4.33 | 12.75 M | $979.33 M |
| 11/13/2025 | $4.86 | $4.60 (-5.35%) | $5.18 | $4.55 | 16.62 M | $1.01 B |
| 11/12/2025 | $4.99 | $4.87 (-2.4%) | $5.11 | $4.76 | 12.43 M | $1.07 B |
| 11/11/2025 | $5.02 | $4.94 (-1.59%) | $5.07 | $4.88 | 10.50 M | $1.08 B |
| 11/10/2025 | $5.06 | $5.10 (0.79%) | $5.13 | $4.85 | 21.15 M | $1.12 B |
| 11/07/2025 | $4.45 | $4.88 (9.66%) | $4.93 | $4.40 | 22.10 M | $1.07 B |
| 11/06/2025 | $4.95 | $4.55 (-8.08%) | $5.00 | $4.54 | 21.08 M | $999.09 M |
| 11/05/2025 | $4.60 | $4.61 (0.22%) | $4.74 | $4.47 | 17.20 M | $1.01 B |
| 11/04/2025 | $4.90 | $4.62 (-5.71%) | $4.97 | $4.58 | 27.09 M | $1.01 B |
| 11/03/2025 | $5.39 | $5.09 (-5.57%) | $5.44 | $5.07 | 19.90 M | $1.12 B |
| 10/31/2025 | $5.60 | $5.50 (-1.79%) | $5.62 | $5.39 | 16.07 M | $1.21 B |
| 10/30/2025 | $5.87 | $5.62 (-4.26%) | $6.02 | $5.52 | 21.14 M | $1.23 B |
| 10/29/2025 | $5.82 | $5.75 (-1.2%) | $5.92 | $5.68 | 16.24 M | $1.26 B |
| 10/28/2025 | $5.89 | $5.80 (-1.53%) | $6.05 | $5.72 | 24.98 M | $1.27 B |
| 10/27/2025 | $6.53 | $6.01 (-7.96%) | $6.53 | $5.92 | 32.44 M | $1.32 B |
| 10/24/2025 | $6.59 | $6.72 (1.97%) | $7.00 | $6.55 | 24.77 M | $1.48 B |
| 10/23/2025 | $6.83 | $6.48 (-5.12%) | $6.85 | $6.46 | 16.63 M | $1.42 B |
| 10/22/2025 | $6.61 | $6.69 (1.21%) | $6.83 | $6.37 | 30.47 M | $1.47 B |
| 10/21/2025 | $6.98 | $6.94 (-0.57%) | $7.25 | $6.65 | 37.06 M | $1.52 B |
| 10/20/2025 | $7.13 | $6.98 (-2.1%) | $7.17 | $6.80 | 30.13 M | $1.53 B |
| 10/17/2025 | $7.06 | $6.79 (-3.82%) | $7.22 | $6.64 | 51.41 M | $1.49 B |
| 10/16/2025 | $8.92 | $7.39 (-17.15%) | $9.02 | $7.32 | 97.38 M | $1.62 B |
| 10/15/2025 | $10.20 | $9.44 (-7.45%) | $10.52 | $9.10 | 90.40 M | $2.07 B |
| 10/14/2025 | $8.10 | $10.05 (24.07%) | $10.11 | $7.67 | 134.86 M | $2.21 B |
| 10/13/2025 | $7.75 | $8.43 (8.77%) | $8.71 | $7.72 | 88.11 M | $1.85 B |
| 10/10/2025 | $8.10 | $7.49 (-7.53%) | $8.60 | $7.49 | 79.71 M | $1.64 B |
| 10/09/2025 | $8.17 | $8.04 (-1.59%) | $8.43 | $7.87 | 53.64 M | $1.77 B |
| 10/08/2025 | $8.31 | $7.87 (-5.29%) | $8.92 | $7.81 | 65.04 M | $1.73 B |
| 10/07/2025 | $8.59 | $8.27 (-3.73%) | $9.40 | $7.97 | 78.12 M | $1.82 B |
| 10/06/2025 | $9.45 | $8.45 (-10.58%) | $9.48 | $8.44 | 89.79 M | $1.86 B |
| 10/03/2025 | $6.97 | $9.04 (29.7%) | $9.33 | $6.91 | 191.31 M | $1.99 B |
| 10/02/2025 | $6.72 | $6.86 (2.08%) | $7.18 | $6.63 | 76.34 M | $1.51 B |
| 10/01/2025 | $7.47 | $7.04 (-5.76%) | $7.55 | $6.58 | 215.96 M | $1.55 B |
| 09/30/2025 | $5.65 | $5.71 (1.06%) | $5.81 | $5.23 | 77.95 M | $1.25 B |
| 09/29/2025 | $6.15 | $5.74 (-6.67%) | $6.38 | $5.51 | 48.68 M | $1.26 B |
| 09/26/2025 | $7.14 | $6.33 (-11.34%) | $7.48 | $6.26 | 85.06 M | $1.39 B |
| 09/25/2025 | $6.78 | $7.37 (8.7%) | $7.53 | $6.37 | 212.86 M | $1.62 B |
| 09/24/2025 | $5.06 | $6.01 (18.77%) | $6.30 | $4.98 | 289.50 M | $1.32 B |
| 09/23/2025 | $3.12 | $3.07 (-1.6%) | $3.23 | $2.96 | 62.00 M | $674.11 M |
| 09/22/2025 | $3.23 | $3.30 (2.17%) | $3.30 | $3.16 | 4.98 M | $724.62 M |
| 09/19/2025 | $3.24 | $3.25 (0.31%) | $3.30 | $3.23 | 9.02 M | $713.64 M |
| 09/18/2025 | $3.28 | $3.22 (-1.83%) | $3.29 | $3.14 | 6.08 M | $707.05 M |
| 09/17/2025 | $3.20 | $3.26 (1.87%) | $3.32 | $3.15 | 7.30 M | $715.83 M |
| 09/16/2025 | $3.18 | $3.22 (1.26%) | $3.28 | $3.14 | 8.22 M | $707.05 M |
| 09/15/2025 | $2.92 | $3.20 (9.59%) | $3.20 | $2.89 | 13.21 M | $702.66 M |
| 09/12/2025 | $2.83 | $2.86 (1.06%) | $2.87 | $2.79 | 3.70 M | $628.00 M |
| 09/11/2025 | $2.81 | $2.84 (1.07%) | $2.87 | $2.76 | 4.34 M | $623.61 M |
| 09/10/2025 | $2.85 | $2.80 (-1.75%) | $2.88 | $2.78 | 4.68 M | $614.83 M |
| 09/09/2025 | $2.87 | $2.84 (-1.05%) | $2.90 | $2.82 | 7.50 M | $623.61 M |
| 09/08/2025 | $2.89 | $2.97 (2.77%) | $3.02 | $2.85 | 8.08 M | $652.16 M |
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.
