5 DAY PERFORMANCE
+10.36%
1 MONTH PERFORMANCE
+12.54%
3 MONTH PERFORMANCE
+2.71%
6 MONTH PERFORMANCE
+38.06%
YEAR-TO-DATE PERFORMANCE
+14.81%
1 YEAR PERFORMANCE
-39.43%
Lithium Americas Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.96 | $2.89 (-2.36%) | $3.00 | $2.88 | 4.39 M | $633.40 M |
| 03/11/2025 | $2.91 | $2.94 (1.03%) | $2.97 | $2.79 | 5.53 M | $641.03 M |
| 03/10/2025 | $3.04 | $2.87 (-5.59%) | $3.07 | $2.82 | 5.84 M | $625.77 M |
| 03/07/2025 | $3.00 | $3.09 (3%) | $3.21 | $2.94 | 5.90 M | $673.74 M |
| 03/06/2025 | $2.86 | $3.05 (6.64%) | $3.16 | $2.85 | 10.44 M | $665.02 M |
| 03/05/2025 | $2.63 | $2.84 (7.98%) | $2.87 | $2.60 | 5.86 M | $619.23 M |
| 03/04/2025 | $2.50 | $2.56 (2.4%) | $2.64 | $2.38 | 6.32 M | $558.18 M |
| 03/03/2025 | $2.70 | $2.52 (-6.67%) | $2.76 | $2.50 | 4.18 M | $549.46 M |
| 02/28/2025 | $2.71 | $2.65 (-2.21%) | $2.72 | $2.62 | 4.28 M | $577.80 M |
| 02/27/2025 | $2.81 | $2.74 (-2.49%) | $2.86 | $2.73 | 3.00 M | $597.43 M |
| 02/26/2025 | $2.84 | $2.81 (-1.06%) | $2.92 | $2.80 | 3.84 M | $612.69 M |
| 02/25/2025 | $2.84 | $2.76 (-2.82%) | $2.86 | $2.72 | 4.20 M | $601.79 M |
| 02/24/2025 | $2.95 | $2.87 (-2.71%) | $2.96 | $2.80 | 4.57 M | $625.77 M |
| 02/21/2025 | $3.08 | $2.96 (-3.9%) | $3.08 | $2.91 | 4.99 M | $645.40 M |
| 02/20/2025 | $3.05 | $3.05 (0%) | $3.10 | $2.99 | 2.95 M | $665.02 M |
| 02/19/2025 | $3.05 | $3.08 (0.98%) | $3.11 | $3.01 | 3.90 M | $671.56 M |
| 02/18/2025 | $3.03 | $3.07 (1.32%) | $3.13 | $3.01 | 5.00 M | $669.38 M |
| 02/14/2025 | $3.12 | $3.00 (-3.85%) | $3.12 | $2.96 | 5.17 M | $654.12 M |
| 02/13/2025 | $3.07 | $3.13 (1.95%) | $3.15 | $3.04 | 3.78 M | $682.46 M |
| 02/12/2025 | $2.88 | $3.03 (5.21%) | $3.08 | $2.87 | 5.71 M | $660.66 M |
| 02/11/2025 | $2.92 | $2.90 (-0.68%) | $2.94 | $2.83 | 4.84 M | $632.31 M |
| 02/10/2025 | $3.06 | $2.97 (-2.94%) | $3.08 | $2.95 | 3.94 M | $647.58 M |
| 02/07/2025 | $3.06 | $3.03 (-0.98%) | $3.10 | $3.00 | 3.17 M | $660.66 M |
| 02/06/2025 | $3.12 | $3.07 (-1.6%) | $3.19 | $3.04 | 5.00 M | $669.38 M |
| 02/05/2025 | $3.07 | $3.10 (0.98%) | $3.12 | $3.04 | 3.19 M | $675.92 M |
| 02/04/2025 | $2.88 | $3.06 (6.25%) | $3.09 | $2.88 | 4.58 M | $667.20 M |
| 02/03/2025 | $2.88 | $2.87 (-0.35%) | $2.95 | $2.82 | 4.87 M | $625.77 M |
| 01/31/2025 | $3.03 | $3.00 (-0.99%) | $3.12 | $2.95 | 4.42 M | $654.12 M |
| 01/30/2025 | $3.02 | $3.02 (0%) | $3.11 | $2.99 | 3.89 M | $658.48 M |
| 01/29/2025 | $3.03 | $2.97 (-1.98%) | $3.06 | $2.90 | 6.80 M | $647.58 M |
| 01/28/2025 | $3.05 | $3.05 (0%) | $3.08 | $2.98 | 3.80 M | $665.02 M |
| 01/27/2025 | $3.10 | $3.07 (-0.97%) | $3.11 | $2.99 | 4.97 M | $669.38 M |
| 01/24/2025 | $3.17 | $3.15 (-0.63%) | $3.32 | $3.13 | 6.74 M | $686.82 M |
| 01/23/2025 | $3.11 | $3.18 (2.25%) | $3.22 | $3.05 | 4.70 M | $693.36 M |
| 01/22/2025 | $3.22 | $3.11 (-3.42%) | $3.26 | $3.08 | 4.73 M | $678.10 M |
| 01/21/2025 | $3.51 | $3.20 (-8.83%) | $3.54 | $3.11 | 8.96 M | $697.72 M |
| 01/17/2025 | $3.42 | $3.49 (2.05%) | $3.54 | $3.42 | 4.97 M | $760.96 M |
| 01/16/2025 | $3.41 | $3.44 (0.88%) | $3.49 | $3.33 | 4.15 M | $750.05 M |
| 01/15/2025 | $3.33 | $3.39 (1.8%) | $3.43 | $3.27 | 5.05 M | $739.15 M |
| 01/14/2025 | $3.28 | $3.28 (0%) | $3.38 | $3.17 | 4.20 M | $715.17 M |
| 01/13/2025 | $3.10 | $3.20 (3.23%) | $3.21 | $3.04 | 4.25 M | $697.72 M |
| 01/10/2025 | $3.24 | $3.14 (-3.09%) | $3.25 | $3.04 | 4.67 M | $684.64 M |
| 01/08/2025 | $3.35 | $3.29 (-1.79%) | $3.39 | $3.21 | 4.40 M | $717.35 M |
| 01/07/2025 | $3.55 | $3.43 (-3.38%) | $3.60 | $3.38 | 6.32 M | $747.87 M |
| 01/06/2025 | $3.23 | $3.41 (5.57%) | $3.50 | $3.23 | 7.10 M | $743.51 M |
| 01/03/2025 | $3.07 | $3.17 (3.26%) | $3.20 | $3.04 | 4.20 M | $691.18 M |
| 01/02/2025 | $3.00 | $3.06 (2%) | $3.17 | $3.00 | 4.02 M | $667.20 M |
| 12/31/2024 | $3.01 | $2.97 (-1.33%) | $3.10 | $2.96 | 3.98 M | $647.58 M |
| 12/30/2024 | $3.01 | $3.00 (-0.33%) | $3.05 | $2.92 | 4.48 M | $654.12 M |
| 12/27/2024 | $3.15 | $3.09 (-1.9%) | $3.26 | $3.05 | 5.65 M | $673.74 M |
| 12/26/2024 | $3.16 | $3.16 (0%) | $3.19 | $3.08 | 3.19 M | $689.00 M |
| 12/24/2024 | $3.17 | $3.16 (-0.32%) | $3.29 | $3.13 | 3.33 M | $689.00 M |
| 12/23/2024 | $3.01 | $3.17 (5.32%) | $3.23 | $2.97 | 8.09 M | $691.18 M |
| 12/20/2024 | $2.90 | $2.97 (2.41%) | $3.06 | $2.88 | 4.49 M | $647.58 M |
| 12/19/2024 | $2.99 | $2.94 (-1.67%) | $3.06 | $2.90 | 4.42 M | $641.03 M |
| 12/18/2024 | $3.12 | $2.93 (-6.09%) | $3.15 | $2.90 | 6.79 M | $638.85 M |
| 12/17/2024 | $3.21 | $3.13 (-2.49%) | $3.25 | $3.11 | 4.24 M | $682.46 M |
| 12/16/2024 | $3.25 | $3.24 (-0.31%) | $3.29 | $3.20 | 3.54 M | $706.45 M |
| 12/13/2024 | $3.30 | $3.25 (-1.52%) | $3.32 | $3.16 | 3.99 M | $708.63 M |
| 12/12/2024 | $3.32 | $3.32 (0%) | $3.40 | $3.20 | 5.13 M | $723.89 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.
