Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lithium America (LAC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 3.24 3.295 3.23 3.25 345,097
18th Sep 2025 (Thu) 3.28 3.28 3.14 3.22 281,912
17th Sep 2025 (Wed) 3.20 3.315 3.15 3.26 480,857
16th Sep 2025 (Tue) 3.15 3.275 3.15 3.22 477,663
15th Sep 2025 (Mon) 2.91 3.20 2.885 3.20 1,223,050
12th Sep 2025 (Fri) 2.83 2.865 2.795 2.86 295,075
11th Sep 2025 (Thu) 2.79 2.865 2.77 2.84 346,623
10th Sep 2025 (Wed) 2.85 2.87 2.79 2.80 328,243
9th Sep 2025 (Tue) 2.88 2.89 2.82 2.84 408,691
8th Sep 2025 (Mon) 2.885 3.02 2.85 2.97 815,743
5th Sep 2025 (Fri) 2.85 2.93 2.81 2.89 232,246
4th Sep 2025 (Thu) 2.82 2.82 2.745 2.79 252,750
3rd Sep 2025 (Wed) 2.83 2.925 2.82 2.86 369,930
2nd Sep 2025 (Tue) 2.92 2.92 2.77 2.83 370,607
1st Sep 2025 (Mon) 2.98 3.035 2.94 2.99 420,318
29th Aug 2025 (Fri) 2.98 3.035 2.94 2.99 420,318
28th Aug 2025 (Thu) 2.97 3.025 2.935 2.97 385,179
27th Aug 2025 (Wed) 2.85 3.02 2.835 2.98 1,496,969
26th Aug 2025 (Tue) 2.85 2.915 2.815 2.88 400,249
25th Aug 2025 (Mon) 2.77 2.92 2.74 2.83 699,027
22nd Aug 2025 (Fri) 2.75 2.825 2.735 2.79 408,377
21st Aug 2025 (Thu) 2.70 2.77 2.70 2.75 532,363
20th Aug 2025 (Wed) 2.775 2.78 2.665 2.73 536,287
19th Aug 2025 (Tue) 2.915 2.915 2.77 2.81 610,584
18th Aug 2025 (Mon) 2.88 2.97 2.845 2.93 886,938
15th Aug 2025 (Fri) 2.885 2.975 2.865 2.90 702,145
14th Aug 2025 (Thu) 2.83 2.95 2.735 2.86 801,071
13th Aug 2025 (Wed) 2.91 2.99 2.835 2.95 920,980
12th Aug 2025 (Tue) 3.04 3.04 2.805 2.85 714,526
11th Aug 2025 (Mon) 3.065 3.185 2.995 3.05 1,809,782
8th Aug 2025 (Fri) 2.76 2.825 2.73 2.79 719,771
7th Aug 2025 (Thu) 2.635 2.795 2.625 2.73 770,066
6th Aug 2025 (Wed) 2.63 2.655 2.53 2.56 379,598
5th Aug 2025 (Tue) 2.67 2.67 2.545 2.63 299,327
4th Aug 2025 (Mon) 2.58 2.67 2.57 2.65 477,870
1st Aug 2025 (Fri) 2.54 2.56 2.47 2.55 308,802
31st Jul 2025 (Thu) 2.58 2.585 2.50 2.57 573,950
30th Jul 2025 (Wed) 2.66 2.665 2.535 2.55 424,839
29th Jul 2025 (Tue) 2.83 2.83 2.635 2.64 846,136
28th Jul 2025 (Mon) 3.06 3.06 2.805 2.83 1,005,153
25th Jul 2025 (Fri) 3.21 3.21 3.02 3.05 835,987
24th Jul 2025 (Thu) 3.34 3.43 3.19 3.20 723,642
23rd Jul 2025 (Wed) 3.34 3.34 3.18 3.28 882,985
22nd Jul 2025 (Tue) 3.165 3.39 3.15 3.36 1,108,430
FTSE 100 Latest
Value9,216.67
Change-11.44