Toronto - Delayed Quote CAD
Lithium Americas (Argentina) Corp. (LAAC.TO)
At close: October 24 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 4.88 | 5.13 | 4.87 | 5.04 | 5.04 | 465,000 |
| Oct 23, 2024 | 4.97 | 5.06 | 4.74 | 4.81 | 4.81 | 261,600 |
| Oct 22, 2024 | 4.77 | 5.09 | 4.75 | 5.09 | 5.09 | 268,200 |
| Oct 21, 2024 | 4.74 | 4.82 | 4.64 | 4.82 | 4.82 | 130,800 |
| Oct 18, 2024 | 4.80 | 4.89 | 4.69 | 4.74 | 4.74 | 161,200 |
| Oct 17, 2024 | 5.00 | 5.00 | 4.63 | 4.74 | 4.74 | 283,500 |
| Oct 16, 2024 | 4.85 | 5.00 | 4.80 | 4.91 | 4.91 | 381,100 |
| Oct 15, 2024 | 4.88 | 4.92 | 4.72 | 4.75 | 4.75 | 396,600 |
| Oct 11, 2024 | 4.58 | 5.15 | 4.56 | 5.05 | 5.05 | 408,300 |
| Oct 10, 2024 | 4.68 | 4.72 | 4.53 | 4.54 | 4.54 | 208,100 |
| Oct 9, 2024 | 4.73 | 4.95 | 4.61 | 4.71 | 4.71 | 720,700 |
| Oct 8, 2024 | 4.70 | 4.70 | 4.43 | 4.58 | 4.58 | 558,800 |
| Oct 7, 2024 | 4.53 | 4.85 | 4.48 | 4.78 | 4.78 | 559,800 |
| Oct 4, 2024 | 4.28 | 4.45 | 4.27 | 4.38 | 4.38 | 228,700 |
| Oct 3, 2024 | 4.28 | 4.29 | 4.10 | 4.19 | 4.19 | 153,500 |
| Oct 2, 2024 | 4.30 | 4.40 | 4.23 | 4.35 | 4.35 | 230,400 |
| Oct 1, 2024 | 4.44 | 4.50 | 4.30 | 4.36 | 4.36 | 192,900 |
| Sep 30, 2024 | 4.31 | 4.49 | 4.31 | 4.43 | 4.43 | 314,900 |
| Sep 27, 2024 | 4.42 | 4.66 | 4.34 | 4.39 | 4.39 | 386,400 |
| Sep 26, 2024 | 3.97 | 4.44 | 3.97 | 4.40 | 4.40 | 296,600 |
| Sep 25, 2024 | 3.83 | 3.94 | 3.80 | 3.91 | 3.91 | 224,400 |
| Sep 24, 2024 | 3.64 | 3.94 | 3.61 | 3.85 | 3.85 | 338,200 |
| Sep 23, 2024 | 3.33 | 3.53 | 3.32 | 3.48 | 3.48 | 254,400 |
| Sep 20, 2024 | 3.51 | 3.51 | 3.29 | 3.35 | 3.35 | 3,982,300 |
| Sep 19, 2024 | 3.50 | 3.60 | 3.50 | 3.52 | 3.52 | 192,100 |
| Sep 18, 2024 | 3.50 | 3.61 | 3.42 | 3.42 | 3.42 | 241,100 |
| Sep 17, 2024 | 3.40 | 3.50 | 3.38 | 3.49 | 3.49 | 202,300 |
| Sep 16, 2024 | 3.44 | 3.55 | 3.34 | 3.44 | 3.44 | 209,300 |
| Sep 13, 2024 | 3.51 | 3.65 | 3.38 | 3.46 | 3.46 | 205,500 |
| Sep 12, 2024 | 3.39 | 3.63 | 3.39 | 3.51 | 3.51 | 270,200 |
| Sep 11, 2024 | 3.22 | 3.55 | 3.22 | 3.38 | 3.38 | 922,600 |
| Sep 10, 2024 | 2.90 | 2.94 | 2.83 | 2.91 | 2.91 | 244,000 |
| Sep 9, 2024 | 3.10 | 3.14 | 2.93 | 2.95 | 2.95 | 287,000 |
| Sep 6, 2024 | 3.28 | 3.31 | 3.12 | 3.12 | 3.12 | 186,000 |
| Sep 5, 2024 | 3.25 | 3.39 | 3.25 | 3.32 | 3.32 | 180,000 |
| Sep 4, 2024 | 3.31 | 3.39 | 3.22 | 3.26 | 3.26 | 121,300 |
| Sep 3, 2024 | 3.45 | 3.45 | 3.21 | 3.31 | 3.31 | 367,100 |
| Aug 30, 2024 | 3.55 | 3.65 | 3.52 | 3.55 | 3.55 | 351,200 |
| Aug 29, 2024 | 3.41 | 3.66 | 3.41 | 3.59 | 3.59 | 148,100 |
| Aug 28, 2024 | 3.45 | 3.51 | 3.38 | 3.42 | 3.42 | 296,700 |
| Aug 27, 2024 | 3.76 | 3.76 | 3.49 | 3.50 | 3.50 | 276,200 |
| Aug 26, 2024 | 3.82 | 3.82 | 3.64 | 3.73 | 3.73 | 184,000 |
| Aug 23, 2024 | 3.69 | 3.83 | 3.67 | 3.76 | 3.76 | 181,100 |
| Aug 22, 2024 | 3.77 | 3.79 | 3.68 | 3.68 | 3.68 | 199,000 |
| Aug 21, 2024 | 3.53 | 3.88 | 3.53 | 3.75 | 3.75 | 335,400 |
| Aug 20, 2024 | 3.57 | 3.63 | 3.43 | 3.51 | 3.51 | 96,500 |
| Aug 19, 2024 | 3.61 | 3.70 | 3.55 | 3.61 | 3.61 | 204,600 |
| Aug 16, 2024 | 3.38 | 3.65 | 3.34 | 3.58 | 3.58 | 302,900 |
| Aug 15, 2024 | 3.53 | 3.58 | 3.40 | 3.43 | 3.43 | 323,300 |
| Aug 14, 2024 | 3.23 | 3.58 | 3.23 | 3.51 | 3.51 | 370,200 |
| Aug 13, 2024 | 3.29 | 3.52 | 3.25 | 3.42 | 3.42 | 169,500 |
| Aug 12, 2024 | 3.31 | 3.40 | 3.19 | 3.26 | 3.26 | 300,400 |
| Aug 9, 2024 | 3.46 | 3.50 | 3.29 | 3.33 | 3.33 | 162,600 |
| Aug 8, 2024 | 3.12 | 3.43 | 3.11 | 3.42 | 3.42 | 387,800 |
| Aug 7, 2024 | 3.34 | 3.36 | 3.13 | 3.14 | 3.14 | 197,500 |
| Aug 6, 2024 | 3.34 | 3.50 | 3.28 | 3.31 | 3.31 | 340,400 |
| Aug 2, 2024 | 3.75 | 3.75 | 3.58 | 3.61 | 3.61 | 224,300 |
| Aug 1, 2024 | 4.12 | 4.15 | 3.75 | 3.75 | 3.75 | 281,400 |
| Jul 31, 2024 | 4.10 | 4.29 | 4.10 | 4.17 | 4.17 | 1,509,800 |
| Jul 30, 2024 | 4.15 | 4.20 | 4.07 | 4.08 | 4.08 | 299,500 |
| Jul 29, 2024 | 4.30 | 4.32 | 3.99 | 4.22 | 4.22 | 248,900 |
| Jul 26, 2024 | 4.14 | 4.35 | 4.09 | 4.28 | 4.28 | 236,900 |
| Jul 25, 2024 | 4.05 | 4.26 | 4.00 | 4.14 | 4.14 | 193,100 |
| Jul 24, 2024 | 4.13 | 4.27 | 4.08 | 4.10 | 4.10 | 185,400 |
| Jul 23, 2024 | 4.17 | 4.22 | 4.06 | 4.16 | 4.16 | 196,600 |
| Jul 22, 2024 | 4.32 | 4.33 | 4.16 | 4.25 | 4.25 | 216,800 |
| Jul 19, 2024 | 4.25 | 4.35 | 4.19 | 4.31 | 4.31 | 171,400 |
| Jul 18, 2024 | 4.51 | 4.53 | 4.26 | 4.37 | 4.37 | 270,500 |
| Jul 17, 2024 | 4.61 | 4.68 | 4.37 | 4.56 | 4.56 | 237,100 |
| Jul 16, 2024 | 4.34 | 4.75 | 4.28 | 4.68 | 4.68 | 203,700 |
| Jul 15, 2024 | 4.42 | 4.42 | 4.29 | 4.29 | 4.29 | 113,800 |
| Jul 12, 2024 | 4.45 | 4.48 | 4.30 | 4.40 | 4.40 | 157,400 |
| Jul 11, 2024 | 4.12 | 4.43 | 4.12 | 4.40 | 4.40 | 160,900 |
| Jul 10, 2024 | 3.96 | 4.20 | 3.96 | 4.06 | 4.06 | 129,600 |
| Jul 9, 2024 | 4.13 | 4.19 | 3.95 | 3.95 | 3.95 | 143,300 |
| Jul 8, 2024 | 4.29 | 4.30 | 4.12 | 4.16 | 4.16 | 113,400 |
| Jul 5, 2024 | 4.43 | 4.43 | 4.25 | 4.25 | 4.25 | 140,400 |
| Jul 4, 2024 | 4.32 | 4.44 | 4.23 | 4.41 | 4.41 | 24,000 |
| Jul 3, 2024 | 4.25 | 4.45 | 4.25 | 4.32 | 4.32 | 213,700 |
| Jul 2, 2024 | 4.36 | 4.36 | 4.12 | 4.23 | 4.23 | 197,600 |
| Jun 28, 2024 | 4.52 | 4.55 | 4.34 | 4.36 | 4.36 | 124,800 |
| Jun 27, 2024 | 4.53 | 4.58 | 4.41 | 4.51 | 4.51 | 152,700 |
| Jun 26, 2024 | 4.62 | 4.75 | 4.48 | 4.52 | 4.52 | 179,400 |
| Jun 25, 2024 | 4.56 | 4.68 | 4.36 | 4.58 | 4.58 | 384,800 |
| Jun 24, 2024 | 4.72 | 4.79 | 4.51 | 4.55 | 4.55 | 351,500 |
| Jun 21, 2024 | 4.86 | 4.92 | 4.68 | 4.68 | 4.68 | 3,233,500 |
| Jun 20, 2024 | 4.83 | 5.08 | 4.83 | 4.90 | 4.90 | 331,500 |
| Jun 19, 2024 | 4.82 | 4.87 | 4.74 | 4.80 | 4.80 | 136,300 |
| Jun 18, 2024 | 5.13 | 5.25 | 4.87 | 4.88 | 4.88 | 240,500 |
| Jun 17, 2024 | 5.16 | 5.29 | 5.02 | 5.19 | 5.19 | 207,000 |
| Jun 14, 2024 | 5.48 | 5.49 | 5.17 | 5.23 | 5.23 | 224,100 |
| Jun 13, 2024 | 5.56 | 5.63 | 5.46 | 5.50 | 5.50 | 111,900 |
| Jun 12, 2024 | 5.45 | 5.71 | 5.45 | 5.59 | 5.59 | 184,000 |
| Jun 11, 2024 | 5.54 | 5.56 | 5.32 | 5.32 | 5.32 | 100,700 |
| Jun 10, 2024 | 5.59 | 5.65 | 5.50 | 5.64 | 5.64 | 118,000 |
| Jun 7, 2024 | 5.56 | 5.67 | 5.54 | 5.62 | 5.62 | 108,300 |
| Jun 6, 2024 | 5.57 | 5.74 | 5.55 | 5.67 | 5.67 | 92,900 |
| Jun 5, 2024 | 5.80 | 5.83 | 5.54 | 5.60 | 5.60 | 136,000 |
| Jun 4, 2024 | 6.06 | 6.11 | 5.81 | 5.81 | 5.81 | 100,900 |
| Jun 3, 2024 | 6.08 | 6.23 | 6.01 | 6.22 | 6.22 | 203,700 |
| May 31, 2024 | 6.15 | 6.28 | 6.04 | 6.21 | 6.21 | 674,800 |
| May 30, 2024 | 5.97 | 6.18 | 5.96 | 6.12 | 6.12 | 137,400 |
| May 29, 2024 | 6.20 | 6.20 | 5.77 | 6.01 | 6.01 | 251,900 |
| May 28, 2024 | 6.48 | 6.54 | 6.25 | 6.31 | 6.31 | 145,600 |
| May 27, 2024 | 6.35 | 6.54 | 6.30 | 6.54 | 6.54 | 46,800 |
| May 24, 2024 | 6.51 | 6.55 | 6.42 | 6.47 | 6.47 | 87,600 |
| May 23, 2024 | 6.62 | 6.67 | 6.38 | 6.42 | 6.42 | 138,900 |
| May 22, 2024 | 6.80 | 6.87 | 6.61 | 6.65 | 6.65 | 120,700 |
| May 21, 2024 | 6.78 | 6.93 | 6.75 | 6.83 | 6.83 | 163,800 |
| May 17, 2024 | 6.68 | 6.90 | 6.58 | 6.88 | 6.88 | 161,900 |
| May 16, 2024 | 6.46 | 6.67 | 6.40 | 6.66 | 6.66 | 181,900 |
| May 15, 2024 | 6.84 | 6.96 | 6.38 | 6.44 | 6.44 | 273,000 |
| May 14, 2024 | 7.07 | 7.22 | 6.77 | 6.84 | 6.84 | 294,400 |
| May 13, 2024 | 7.10 | 7.40 | 7.10 | 7.23 | 7.23 | 118,400 |
| May 10, 2024 | 7.60 | 7.63 | 7.11 | 7.11 | 7.11 | 158,000 |
| May 9, 2024 | 7.18 | 7.56 | 7.11 | 7.55 | 7.55 | 159,200 |
| May 8, 2024 | 7.39 | 7.39 | 7.13 | 7.25 | 7.25 | 111,800 |
| May 7, 2024 | 7.35 | 7.46 | 7.23 | 7.40 | 7.40 | 143,500 |
| May 6, 2024 | 7.13 | 7.42 | 7.13 | 7.38 | 7.38 | 217,900 |
| May 3, 2024 | 7.05 | 7.14 | 6.90 | 7.02 | 7.02 | 116,100 |
| May 2, 2024 | 7.12 | 7.12 | 6.83 | 7.04 | 7.04 | 68,200 |
| May 1, 2024 | 7.03 | 7.14 | 6.83 | 7.05 | 7.05 | 120,000 |
| Apr 30, 2024 | 7.23 | 7.23 | 6.95 | 7.06 | 7.06 | 297,300 |
| Apr 29, 2024 | 7.20 | 7.37 | 7.15 | 7.37 | 7.37 | 236,400 |
| Apr 26, 2024 | 6.67 | 7.25 | 6.67 | 7.18 | 7.18 | 327,700 |
| Apr 25, 2024 | 6.62 | 6.73 | 6.58 | 6.66 | 6.66 | 129,000 |
| Apr 24, 2024 | 6.88 | 6.91 | 6.58 | 6.68 | 6.68 | 126,600 |
| Apr 23, 2024 | 6.62 | 6.92 | 6.52 | 6.90 | 6.90 | 185,600 |
| Apr 22, 2024 | 6.83 | 6.83 | 6.56 | 6.67 | 6.67 | 172,300 |
| Apr 19, 2024 | 6.56 | 6.88 | 6.50 | 6.84 | 6.84 | 195,000 |
| Apr 18, 2024 | 6.89 | 6.89 | 6.60 | 6.60 | 6.60 | 294,500 |
| Apr 17, 2024 | 7.00 | 7.23 | 6.95 | 7.03 | 7.03 | 196,900 |
| Apr 16, 2024 | 7.08 | 7.08 | 6.89 | 6.98 | 6.98 | 145,700 |
| Apr 15, 2024 | 7.21 | 7.29 | 7.04 | 7.13 | 7.13 | 175,600 |
| Apr 12, 2024 | 7.60 | 7.83 | 7.08 | 7.12 | 7.12 | 269,500 |
| Apr 11, 2024 | 7.68 | 7.75 | 7.41 | 7.62 | 7.62 | 133,000 |
| Apr 10, 2024 | 7.24 | 7.60 | 7.14 | 7.60 | 7.60 | 195,900 |
| Apr 9, 2024 | 7.27 | 7.48 | 7.26 | 7.39 | 7.39 | 197,700 |
| Apr 8, 2024 | 7.22 | 7.27 | 7.11 | 7.17 | 7.17 | 113,400 |
| Apr 5, 2024 | 7.15 | 7.22 | 7.01 | 7.15 | 7.15 | 182,200 |
| Apr 4, 2024 | 7.60 | 7.70 | 7.12 | 7.12 | 7.12 | 244,900 |
| Apr 3, 2024 | 7.55 | 7.69 | 7.47 | 7.64 | 7.64 | 192,200 |
| Apr 2, 2024 | 7.53 | 7.63 | 7.37 | 7.57 | 7.57 | 164,600 |
| Apr 1, 2024 | 7.30 | 7.70 | 7.29 | 7.63 | 7.63 | 216,900 |
| Mar 28, 2024 | 6.96 | 7.33 | 6.87 | 7.29 | 7.29 | 429,700 |
| Mar 27, 2024 | 6.60 | 6.98 | 6.55 | 6.98 | 6.98 | 204,000 |
| Mar 26, 2024 | 6.81 | 6.82 | 6.52 | 6.62 | 6.62 | 203,400 |
| Mar 25, 2024 | 6.75 | 7.15 | 6.65 | 6.75 | 6.75 | 306,100 |
| Mar 22, 2024 | 7.20 | 7.85 | 6.77 | 6.80 | 6.80 | 659,100 |
| Mar 21, 2024 | 6.97 | 7.28 | 6.92 | 6.95 | 6.95 | 319,200 |
| Mar 20, 2024 | 6.70 | 6.88 | 6.53 | 6.86 | 6.86 | 177,800 |
| Mar 19, 2024 | 6.30 | 6.83 | 6.30 | 6.81 | 6.81 | 287,400 |
| Mar 18, 2024 | 6.72 | 6.80 | 6.28 | 6.39 | 6.39 | 248,000 |
| Mar 15, 2024 | 6.80 | 6.95 | 6.71 | 6.79 | 6.79 | 2,879,800 |
| Mar 14, 2024 | 6.95 | 7.11 | 6.66 | 6.83 | 6.83 | 269,300 |
| Mar 13, 2024 | 6.72 | 6.92 | 6.72 | 6.86 | 6.86 | 233,700 |
| Mar 12, 2024 | 6.89 | 6.89 | 6.66 | 6.73 | 6.73 | 194,400 |
| Mar 11, 2024 | 6.69 | 6.97 | 6.69 | 6.87 | 6.87 | 178,900 |
| Mar 8, 2024 | 6.95 | 7.15 | 6.65 | 6.76 | 6.76 | 218,500 |
| Mar 7, 2024 | 7.18 | 7.30 | 6.84 | 6.85 | 6.85 | 294,700 |
| Mar 6, 2024 | 6.64 | 7.21 | 6.64 | 7.17 | 7.17 | 352,200 |
| Mar 5, 2024 | 6.59 | 6.72 | 6.46 | 6.47 | 6.47 | 223,000 |
| Mar 4, 2024 | 6.76 | 6.82 | 6.60 | 6.65 | 6.65 | 284,500 |
| Mar 1, 2024 | 6.82 | 6.93 | 6.63 | 6.80 | 6.80 | 244,200 |
| Feb 29, 2024 | 6.50 | 6.83 | 6.49 | 6.69 | 6.69 | 434,500 |
| Feb 28, 2024 | 5.64 | 6.44 | 5.60 | 6.44 | 6.44 | 499,400 |
| Feb 27, 2024 | 5.50 | 5.71 | 5.49 | 5.68 | 5.68 | 185,600 |
| Feb 26, 2024 | 5.44 | 5.59 | 5.37 | 5.49 | 5.49 | 134,300 |
| Feb 23, 2024 | 5.32 | 5.50 | 5.18 | 5.49 | 5.49 | 196,000 |
| Feb 22, 2024 | 5.50 | 5.54 | 5.31 | 5.34 | 5.34 | 165,500 |
| Feb 21, 2024 | 5.40 | 5.57 | 5.40 | 5.48 | 5.48 | 167,300 |
| Feb 20, 2024 | 5.78 | 5.78 | 5.32 | 5.43 | 5.43 | 378,300 |
| Feb 16, 2024 | 5.64 | 5.93 | 5.64 | 5.81 | 5.81 | 284,300 |
| Feb 15, 2024 | 5.72 | 5.86 | 5.62 | 5.74 | 5.74 | 137,100 |
| Feb 14, 2024 | 5.50 | 5.75 | 5.50 | 5.72 | 5.72 | 215,000 |
| Feb 13, 2024 | 5.59 | 5.67 | 5.50 | 5.53 | 5.53 | 107,400 |
| Feb 12, 2024 | 5.60 | 5.81 | 5.60 | 5.77 | 5.77 | 232,700 |
| Feb 9, 2024 | 5.51 | 5.60 | 5.44 | 5.58 | 5.58 | 78,400 |
| Feb 8, 2024 | 5.60 | 5.60 | 5.34 | 5.52 | 5.52 | 158,200 |
| Feb 7, 2024 | 5.63 | 5.91 | 5.63 | 5.68 | 5.68 | 163,400 |
| Feb 6, 2024 | 5.29 | 5.81 | 5.23 | 5.69 | 5.69 | 270,500 |
| Feb 5, 2024 | 5.40 | 5.48 | 5.22 | 5.24 | 5.24 | 354,900 |
| Feb 2, 2024 | 5.64 | 5.64 | 5.49 | 5.59 | 5.59 | 348,100 |
| Feb 1, 2024 | 5.98 | 6.06 | 5.64 | 5.75 | 5.75 | 613,700 |
| Jan 31, 2024 | 6.27 | 6.37 | 5.95 | 5.96 | 5.96 | 1,339,800 |
| Jan 30, 2024 | 6.38 | 6.48 | 6.28 | 6.37 | 6.37 | 224,500 |
| Jan 29, 2024 | 6.32 | 6.46 | 6.17 | 6.42 | 6.42 | 305,200 |
| Jan 26, 2024 | 6.24 | 6.43 | 6.22 | 6.36 | 6.36 | 163,200 |
| Jan 25, 2024 | 6.48 | 6.55 | 6.24 | 6.31 | 6.31 | 218,200 |
| Jan 24, 2024 | 6.35 | 6.67 | 6.33 | 6.59 | 6.59 | 321,300 |
| Jan 23, 2024 | 6.12 | 6.32 | 6.09 | 6.25 | 6.25 | 330,300 |
| Jan 22, 2024 | 6.00 | 6.11 | 5.85 | 6.06 | 6.06 | 398,000 |
| Jan 19, 2024 | 6.72 | 6.72 | 5.91 | 6.09 | 6.09 | 487,900 |
| Jan 18, 2024 | 7.22 | 7.26 | 6.62 | 6.76 | 6.76 | 297,200 |
| Jan 17, 2024 | 7.27 | 7.29 | 7.05 | 7.22 | 7.22 | 167,200 |
| Jan 16, 2024 | 7.28 | 7.54 | 7.20 | 7.38 | 7.38 | 210,000 |
| Jan 15, 2024 | 7.27 | 7.54 | 7.26 | 7.53 | 7.53 | 93,100 |
| Jan 12, 2024 | 7.45 | 7.50 | 7.12 | 7.35 | 7.35 | 539,300 |
| Jan 11, 2024 | 7.57 | 7.61 | 7.28 | 7.43 | 7.43 | 427,800 |
| Jan 10, 2024 | 7.93 | 7.98 | 7.70 | 7.75 | 7.75 | 201,400 |
| Jan 9, 2024 | 8.02 | 8.12 | 7.97 | 7.98 | 7.98 | 113,000 |
| Jan 8, 2024 | 7.85 | 8.30 | 7.79 | 8.15 | 8.15 | 262,800 |
| Jan 5, 2024 | 7.95 | 8.02 | 7.81 | 7.98 | 7.98 | 142,200 |
| Jan 4, 2024 | 8.11 | 8.11 | 7.94 | 8.05 | 8.05 | 200,700 |
| Jan 3, 2024 | 8.28 | 8.28 | 7.95 | 8.16 | 8.16 | 273,000 |
| Jan 2, 2024 | 8.30 | 8.64 | 8.29 | 8.48 | 8.48 | 115,200 |
| Dec 29, 2023 | 8.49 | 8.67 | 8.33 | 8.35 | 8.35 | 156,200 |
| Dec 28, 2023 | 8.50 | 8.82 | 8.43 | 8.58 | 8.58 | 182,300 |
| Dec 27, 2023 | 8.45 | 8.73 | 8.40 | 8.51 | 8.51 | 170,800 |
| Dec 22, 2023 | 8.50 | 8.81 | 8.42 | 8.45 | 8.45 | 171,400 |
| Dec 21, 2023 | 8.13 | 8.69 | 8.13 | 8.65 | 8.65 | 310,700 |
| Dec 20, 2023 | 8.48 | 8.48 | 8.06 | 8.07 | 8.07 | 232,900 |
| Dec 19, 2023 | 8.39 | 8.65 | 8.34 | 8.58 | 8.58 | 263,700 |
| Dec 18, 2023 | 8.20 | 8.48 | 8.04 | 8.34 | 8.34 | 257,200 |
| Dec 15, 2023 | 8.29 | 8.53 | 8.05 | 8.36 | 8.36 | 3,035,900 |
| Dec 14, 2023 | 7.80 | 8.24 | 7.69 | 8.13 | 8.13 | 374,500 |
| Dec 13, 2023 | 7.25 | 7.71 | 7.20 | 7.67 | 7.67 | 619,400 |
| Dec 12, 2023 | 7.58 | 7.58 | 7.14 | 7.41 | 7.41 | 292,300 |
| Dec 11, 2023 | 7.70 | 7.76 | 7.39 | 7.63 | 7.63 | 315,300 |
| Dec 8, 2023 | 7.50 | 8.06 | 7.50 | 7.79 | 7.79 | 424,600 |
| Dec 7, 2023 | 7.44 | 7.55 | 7.29 | 7.51 | 7.51 | 192,800 |
| Dec 6, 2023 | 7.09 | 7.56 | 6.97 | 7.49 | 7.49 | 338,100 |
| Dec 5, 2023 | 7.20 | 7.40 | 6.97 | 7.06 | 7.06 | 286,800 |
| Dec 4, 2023 | 7.50 | 7.55 | 7.21 | 7.23 | 7.23 | 178,100 |
| Dec 1, 2023 | 7.17 | 7.55 | 7.03 | 7.49 | 7.49 | 202,600 |
| Nov 30, 2023 | 7.19 | 7.25 | 7.00 | 7.25 | 7.25 | 503,200 |
| Nov 29, 2023 | 7.28 | 7.44 | 7.10 | 7.20 | 7.20 | 178,300 |
| Nov 28, 2023 | 7.40 | 7.51 | 7.22 | 7.32 | 7.32 | 149,500 |
| Nov 27, 2023 | 7.75 | 7.80 | 7.36 | 7.45 | 7.45 | 193,400 |
| Nov 24, 2023 | 7.71 | 7.93 | 7.68 | 7.88 | 7.88 | 105,400 |
| Nov 23, 2023 | 7.75 | 7.91 | 7.71 | 7.77 | 7.77 | 41,100 |
| Nov 22, 2023 | 8.02 | 8.04 | 7.60 | 7.79 | 7.79 | 153,100 |
| Nov 21, 2023 | 8.23 | 8.33 | 7.86 | 7.97 | 7.97 | 119,400 |
| Nov 20, 2023 | 8.06 | 8.62 | 7.83 | 8.21 | 8.21 | 444,100 |
| Nov 17, 2023 | 7.50 | 7.75 | 7.33 | 7.66 | 7.66 | 147,300 |
| Nov 16, 2023 | 8.10 | 8.19 | 7.46 | 7.47 | 7.47 | 233,900 |
| Nov 15, 2023 | 7.97 | 8.38 | 7.96 | 8.13 | 8.13 | 263,000 |
| Nov 14, 2023 | 7.85 | 8.17 | 7.76 | 8.00 | 8.00 | 160,800 |
| Nov 13, 2023 | 7.88 | 8.11 | 7.60 | 7.80 | 7.80 | 123,200 |
| Nov 10, 2023 | 8.06 | 8.06 | 7.72 | 7.95 | 7.95 | 135,100 |
| Nov 9, 2023 | 8.37 | 8.68 | 8.03 | 8.04 | 8.04 | 213,600 |
| Nov 8, 2023 | 8.48 | 8.96 | 8.19 | 8.40 | 8.40 | 289,600 |
| Nov 7, 2023 | 7.95 | 8.35 | 7.90 | 8.21 | 8.21 | 153,300 |
| Nov 6, 2023 | 8.01 | 8.44 | 7.90 | 7.96 | 7.96 | 186,300 |
| Nov 3, 2023 | 7.70 | 8.05 | 7.70 | 7.91 | 7.91 | 142,100 |
| Nov 2, 2023 | 7.56 | 7.90 | 7.56 | 7.71 | 7.71 | 266,100 |
| Nov 1, 2023 | 7.54 | 7.80 | 7.45 | 7.60 | 7.60 | 200,200 |
| Oct 31, 2023 | 7.76 | 8.25 | 7.67 | 7.67 | 7.67 | 1,288,900 |
| Oct 30, 2023 | 8.06 | 8.19 | 7.67 | 7.71 | 7.71 | 333,400 |
| Oct 27, 2023 | 7.90 | 8.38 | 7.76 | 8.06 | 8.06 | 479,900 |
| Oct 26, 2023 | 8.17 | 8.36 | 7.66 | 7.84 | 7.84 | 475,500 |
| Oct 25, 2023 | 8.71 | 8.92 | 8.40 | 8.45 | 8.45 | 457,300 |
| Oct 24, 2023 | 7.85 | 8.81 | 7.85 | 8.75 | 8.75 | 599,600 |
Related Tickers
LAC.TO Lithium Americas Corp.
4.7400
+7.24%
SLI.V Standard Lithium Ltd.
3.1500
+11.31%
LI.V American Lithium Corp.
1.1400
+1.79%
ETL.V E3 Lithium Limited
1.1600
-0.85%
TECK-B.TO Teck Resources Limited
64.85
-5.44%
SGML.V Sigma Lithium Corporation
20.38
+3.98%
IVN.TO Ivanhoe Mines Ltd.
19.33
+2.44%
PMET.TO Patriot Battery Metals Inc.
3.4400
+1.78%
CNC.V Canada Nickel Company Inc.
1.0400
-1.89%
FL.V Frontier Lithium Inc.
0.5900
+1.72%