Comparing Back to the side-by-side chart ↗
Lithium Americas Corp (LAC) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.22 | 2.31 | 2.16 | 2.18 | -2.68% | 8,690,800 |
| 2026-10-15 | 2.06 | 2.28 | 2.04 | 2.24 | +8.21% | 15,880,400 |
| 2026-10-14 | 2.15 | 2.19 | 2.06 | 2.07 | -5.91% | 10,356,000 |
| 2026-10-13 | 2.23 | 2.24 | 2.18 | 2.20 | -2.22% | 6,663,000 |
| 2026-10-12 | 2.31 | 2.33 | 2.22 | 2.25 | -4.26% | 10,096,000 |
| 2026-10-09 | 2.39 | 2.39 | 2.32 | 2.35 | -0.42% | 6,981,400 |
| 2026-10-08 | 2.39 | 2.41 | 2.32 | 2.36 | -2.07% | 8,972,300 |
| 2026-10-07 | 2.49 | 2.51 | 2.39 | 2.41 | -5.12% | 9,465,400 |
| 2026-10-06 | 2.57 | 2.59 | 2.52 | 2.54 | -0.39% | 6,806,100 |
| 2026-10-05 | 2.56 | 2.59 | 2.49 | 2.55 | +0.00% | 7,370,200 |
| 2026-10-02 | 2.63 | 2.63 | 2.52 | 2.55 | -0.78% | 6,386,200 |
| 2026-10-01 | 2.62 | 2.64 | 2.51 | 2.57 | -2.28% | 8,935,100 |
| 2026-09-30 | 2.69 | 2.72 | 2.62 | 2.63 | +0.00% | 6,022,300 |
| 2026-09-29 | 2.71 | 2.73 | 2.63 | 2.63 | -1.87% | 7,033,700 |
| 2026-09-28 | 2.71 | 2.73 | 2.66 | 2.68 | -2.55% | 8,652,900 |
| 2026-09-25 | 2.83 | 2.83 | 2.74 | 2.75 | -2.83% | 8,974,400 |
| 2026-09-24 | 2.88 | 2.89 | 2.78 | 2.83 | -2.41% | 8,410,100 |
| 2026-09-23 | 2.95 | 2.96 | 2.87 | 2.90 | -3.33% | 7,370,800 |
| 2026-09-22 | 2.98 | 3.01 | 2.90 | 3.00 | +1.35% | 7,952,100 |
| 2026-09-21 | 2.95 | 3.05 | 2.90 | 2.96 | +3.50% | 14,620,000 |
| 2026-09-18 | 2.90 | 2.93 | 2.80 | 2.86 | -1.04% | 9,702,800 |
| 2026-09-17 | 2.88 | 2.94 | 2.82 | 2.89 | +3.96% | 9,500,000 |
| 2026-09-16 | 2.85 | 2.87 | 2.72 | 2.78 | -1.07% | 8,233,700 |
| 2026-09-15 | 2.85 | 2.87 | 2.76 | 2.81 | -2.77% | 8,061,300 |
| 2026-09-14 | 2.84 | 2.93 | 2.78 | 2.89 | -0.69% | 9,575,600 |
| 2026-09-11 | 3.03 | 3.04 | 2.91 | 2.91 | -3.64% | 11,336,958 |
| 2026-09-10 | 3.10 | 3.11 | 3.00 | 3.02 | -5.33% | 11,465,300 |
| 2026-09-09 | 3.23 | 3.32 | 3.11 | 3.19 | +6.33% | 26,216,500 |
| 2026-09-08 | 3.02 | 3.16 | 3.00 | 3.00 | +0.00% | 10,594,100 |
| 2026-09-04 | 2.97 | 3.00 | 2.93 | 3.00 | +1.01% | 6,024,600 |
| 2026-09-03 | 3.07 | 3.08 | 2.95 | 2.97 | -1.33% | 7,006,300 |
| 2026-09-02 | 2.99 | 3.08 | 2.96 | 3.01 | +1.35% | 8,117,600 |
| 2026-09-01 | 3.00 | 3.03 | 2.93 | 2.97 | -3.88% | 8,208,800 |
| 2026-08-31 | 3.07 | 3.13 | 3.05 | 3.09 | +0.65% | 6,331,800 |
| 2026-08-28 | 3.21 | 3.24 | 3.06 | 3.07 | -3.15% | 7,607,100 |
| 2026-08-27 | 3.21 | 3.23 | 3.15 | 3.17 | -1.25% | 6,364,494 |
| 2026-08-26 | 3.22 | 3.31 | 3.18 | 3.21 | -1.23% | 6,250,300 |
| 2026-08-25 | 3.10 | 3.27 | 3.08 | 3.25 | +4.50% | 7,860,000 |
| 2026-08-24 | 3.13 | 3.15 | 3.04 | 3.11 | -0.96% | 7,839,900 |
| 2026-08-21 | 3.06 | 3.23 | 3.05 | 3.14 | +5.72% | 12,561,900 |
| 2026-08-20 | 2.97 | 3.05 | 2.90 | 2.97 | -1.00% | 13,344,700 |
| 2026-08-19 | 3.03 | 3.04 | 2.93 | 3.00 | +1.35% | 8,467,700 |
| 2026-08-18 | 3.05 | 3.12 | 2.96 | 2.96 | -6.03% | 10,937,100 |
| 2026-08-17 | 3.21 | 3.30 | 3.11 | 3.15 | -6.80% | 12,682,600 |
| 2026-08-14 | 3.44 | 3.58 | 3.35 | 3.38 | -1.46% | 12,107,700 |
| 2026-08-13 | 3.36 | 3.49 | 3.31 | 3.43 | +5.21% | 12,149,100 |
| 2026-08-12 | 3.35 | 3.35 | 3.23 | 3.26 | +0.31% | 7,599,000 |
| 2026-08-11 | 3.25 | 3.28 | 3.19 | 3.25 | +0.00% | 4,676,500 |
| 2026-08-10 | 3.24 | 3.35 | 3.22 | 3.25 | +0.62% | 14,736,100 |
| 2026-08-07 | 3.14 | 3.26 | 3.09 | 3.23 | +6.95% | 12,768,000 |
| 2026-08-06 | 3.04 | 3.08 | 2.93 | 3.02 | -2.27% | 11,132,800 |
| 2026-08-05 | 3.13 | 3.13 | 3.03 | 3.09 | +0.32% | 8,838,200 |
| 2026-08-04 | 3.05 | 3.13 | 3.03 | 3.08 | +3.36% | 13,454,700 |
| 2026-08-03 | 2.89 | 3.03 | 2.85 | 2.98 | +3.83% | 6,794,200 |
| 2026-07-31 | 2.90 | 2.93 | 2.81 | 2.87 | -0.69% | 4,895,700 |
| 2026-07-30 | 2.80 | 2.91 | 2.77 | 2.89 | +6.64% | 8,335,700 |
| 2026-07-29 | 2.78 | 2.80 | 2.67 | 2.71 | -2.17% | 5,523,900 |
| 2026-07-28 | 2.86 | 2.88 | 2.74 | 2.77 | -4.48% | 6,621,200 |
| 2026-07-27 | 2.85 | 2.93 | 2.79 | 2.90 | +3.20% | 5,957,800 |
| 2026-07-24 | 2.92 | 2.92 | 2.81 | 2.81 | -3.44% | 6,626,000 |
| 2026-07-23 | 2.96 | 3.00 | 2.89 | 2.91 | -2.68% | 8,478,900 |
| 2026-07-22 | 3.06 | 3.13 | 2.99 | 2.99 | -2.29% | 9,772,100 |
| 2026-07-21 | 2.95 | 3.06 | 2.92 | 3.06 | +5.52% | 8,996,900 |
| 2026-07-20 | 2.96 | 2.96 | 2.86 | 2.90 | -1.69% | 8,273,200 |
| 2026-07-17 | 2.92 | 3.04 | 2.85 | 2.95 | +0.34% | 8,690,400 |
| 2026-07-16 | 3.06 | 3.07 | 2.90 | 2.94 | -5.47% | 12,661,600 |
| 2026-07-15 | 3.17 | 3.23 | 3.04 | 3.11 | -1.27% | 10,028,100 |
| 2026-07-14 | 3.24 | 3.28 | 3.12 | 3.15 | +0.32% | 14,538,800 |
| 2026-07-13 | 3.30 | 3.32 | 3.12 | 3.14 | -5.42% | 15,915,800 |
| 2026-07-10 | 3.60 | 3.60 | 3.31 | 3.32 | -6.74% | 28,769,600 |
| 2026-07-09 | 3.57 | 3.62 | 3.54 | 3.56 | -0.56% | 6,592,300 |
| 2026-07-08 | 3.56 | 3.65 | 3.51 | 3.58 | -1.10% | 6,722,000 |
| 2026-07-07 | 3.78 | 3.79 | 3.55 | 3.62 | -5.24% | 9,814,500 |
| 2026-07-06 | 3.80 | 3.86 | 3.76 | 3.82 | +1.60% | 6,707,400 |
| 2026-07-02 | 3.94 | 4.04 | 3.71 | 3.76 | -1.83% | 9,386,700 |
| 2026-07-01 | 3.78 | 3.95 | 3.77 | 3.83 | -0.52% | 6,444,600 |
| 2026-06-30 | 3.83 | 3.91 | 3.79 | 3.85 | +2.12% | 6,333,800 |
| 2026-06-29 | 3.80 | 3.86 | 3.67 | 3.77 | -0.53% | 7,046,300 |
| 2026-06-26 | 3.77 | 3.87 | 3.77 | 3.79 | -1.56% | 7,239,100 |
| 2026-06-25 | 3.96 | 3.99 | 3.79 | 3.85 | -2.28% | 7,826,400 |
| 2026-06-24 | 4.09 | 4.12 | 3.89 | 3.94 | -5.06% | 9,696,400 |
| 2026-06-23 | 4.15 | 4.35 | 4.11 | 4.15 | -3.49% | 8,822,000 |
| 2026-06-22 | 4.30 | 4.40 | 4.25 | 4.30 | -1.60% | 6,410,000 |
| 2026-06-18 | 4.45 | 4.47 | 4.30 | 4.37 | -1.13% | 12,945,100 |
| 2026-06-17 | 4.47 | 4.71 | 4.41 | 4.42 | -0.67% | 11,041,400 |
| 2026-06-16 | 4.53 | 4.63 | 4.43 | 4.45 | -2.84% | 8,693,800 |
| 2026-06-15 | 4.75 | 4.76 | 4.58 | 4.58 | +0.66% | 8,187,700 |
| 2026-06-12 | 4.39 | 4.58 | 4.38 | 4.55 | +3.17% | 8,748,000 |
| 2026-06-11 | 4.18 | 4.42 | 4.14 | 4.41 | +6.27% | 8,736,100 |
| 2026-06-10 | 4.27 | 4.32 | 4.12 | 4.15 | -4.38% | 8,136,500 |
| 2026-06-09 | 4.58 | 4.63 | 4.18 | 4.34 | -4.82% | 11,849,900 |
| 2026-06-08 | 4.66 | 4.70 | 4.52 | 4.56 | +0.66% | 7,630,900 |
| 2026-06-05 | 5.00 | 5.01 | 4.49 | 4.53 | -11.18% | 16,408,000 |
| 2026-06-04 | 5.11 | 5.17 | 5.00 | 5.10 | -1.92% | 7,483,500 |
| 2026-06-03 | 5.55 | 5.55 | 5.17 | 5.20 | -9.57% | 15,879,100 |
| 2026-06-02 | 5.82 | 6.36 | 5.68 | 5.75 | +4.36% | 40,868,200 |
| 2026-06-01 | 5.11 | 5.52 | 5.04 | 5.51 | +5.76% | 19,998,700 |
| 2026-05-29 | 5.12 | 5.23 | 4.99 | 5.21 | +1.17% | 11,121,900 |
| 2026-05-28 | 4.97 | 5.26 | 4.95 | 5.15 | +2.39% | 11,145,000 |
| 2026-05-27 | 4.94 | 5.13 | 4.82 | 5.03 | +0.80% | 9,435,400 |
| 2026-05-26 | 4.92 | 5.07 | 4.82 | 4.99 | +2.46% | 11,851,200 |
| 2026-05-22 | 5.02 | 5.21 | 4.87 | 4.87 | -2.40% | 12,226,600 |
| 2026-05-21 | 4.73 | 5.05 | 4.70 | 4.99 | +4.83% | 9,689,100 |
| 2026-05-20 | 4.74 | 4.80 | 4.60 | 4.76 | +2.37% | 8,312,300 |
| 2026-05-19 | 4.74 | 4.81 | 4.55 | 4.65 | -2.72% | 9,822,000 |
| 2026-05-18 | 5.04 | 5.07 | 4.71 | 4.78 | -4.59% | 8,307,000 |
| 2026-05-15 | 4.99 | 5.20 | 4.90 | 5.01 | -2.53% | 11,339,300 |
| 2026-05-14 | 5.35 | 5.43 | 5.02 | 5.14 | -6.20% | 14,675,100 |
| 2026-05-13 | 5.53 | 5.65 | 5.32 | 5.48 | -1.62% | 10,644,600 |
| 2026-05-12 | 5.70 | 5.76 | 5.32 | 5.57 | -3.80% | 10,716,400 |
| 2026-05-11 | 5.56 | 5.89 | 5.40 | 5.79 | +3.95% | 13,172,800 |
| 2026-05-08 | 5.68 | 5.71 | 5.42 | 5.57 | -1.59% | 11,117,800 |
| 2026-05-07 | 6.01 | 6.04 | 5.62 | 5.66 | -5.51% | 13,622,600 |
| 2026-05-06 | 5.69 | 6.07 | 5.63 | 5.99 | +8.51% | 17,569,200 |
| 2026-05-05 | 5.60 | 5.66 | 5.39 | 5.52 | -0.36% | 9,113,000 |
| 2026-05-04 | 5.73 | 5.86 | 5.38 | 5.54 | -2.98% | 13,493,700 |
| 2026-05-01 | 5.65 | 5.76 | 5.48 | 5.71 | -0.35% | 12,456,400 |
| 2026-04-30 | 5.07 | 5.77 | 5.05 | 5.73 | +15.76% | 28,646,300 |
| 2026-04-29 | 4.98 | 4.99 | 4.68 | 4.95 | +0.61% | 10,929,400 |
| 2026-04-28 | 5.05 | 5.06 | 4.72 | 4.92 | -6.29% | 16,138,200 |
| 2026-04-27 | 4.61 | 5.30 | 4.57 | 5.25 | +13.15% | 23,304,600 |
| 2026-04-24 | 4.78 | 4.83 | 4.61 | 4.64 | -1.69% | 7,165,400 |
| 2026-04-23 | 4.90 | 4.96 | 4.54 | 4.72 | -5.22% | 11,127,400 |
| 2026-04-22 | 4.85 | 5.01 | 4.85 | 4.98 | +5.06% | 9,235,700 |
| 2026-04-21 | 4.98 | 5.01 | 4.72 | 4.74 | -4.82% | 9,501,000 |
| 2026-04-20 | 4.80 | 5.17 | 4.79 | 4.98 | +2.89% | 12,804,800 |
| 2026-04-17 | 5.03 | 5.03 | 4.83 | 4.84 | -0.62% | 11,083,500 |
| 2026-04-16 | 4.68 | 4.89 | 4.53 | 4.87 | +6.80% | 12,843,100 |
| 2026-04-15 | 4.45 | 4.60 | 4.44 | 4.56 | +3.40% | 6,840,000 |
| 2026-04-14 | 4.47 | 4.50 | 4.38 | 4.41 | +0.68% | 6,719,000 |
| 2026-04-13 | 4.02 | 4.45 | 4.00 | 4.38 | +7.62% | 10,673,400 |
| 2026-04-10 | 4.12 | 4.26 | 4.04 | 4.07 | +0.00% | 4,792,800 |
| 2026-04-09 | 4.12 | 4.21 | 4.06 | 4.07 | -2.40% | 4,228,200 |
| 2026-04-08 | 4.19 | 4.26 | 4.07 | 4.17 | +5.04% | 5,572,200 |
| 2026-04-07 | 4.00 | 4.03 | 3.89 | 3.97 | -1.49% | 3,925,000 |
| 2026-04-06 | 4.05 | 4.09 | 3.99 | 4.03 | -0.25% | 4,474,600 |
| 2026-04-02 | 3.81 | 4.12 | 3.80 | 4.04 | +2.28% | 6,069,100 |
| 2026-04-01 | 4.06 | 4.11 | 3.93 | 3.95 | +0.00% | 5,331,600 |
| 2026-03-31 | 3.86 | 4.03 | 3.83 | 3.95 | +4.22% | 6,239,700 |
| 2026-03-30 | 4.02 | 4.12 | 3.75 | 3.79 | -2.82% | 10,980,800 |
| 2026-03-27 | 3.83 | 3.99 | 3.82 | 3.90 | +0.52% | 6,655,200 |
| 2026-03-26 | 3.94 | 4.04 | 3.86 | 3.88 | -4.20% | 6,345,900 |
| 2026-03-25 | 4.16 | 4.20 | 4.02 | 4.05 | +1.00% | 5,868,400 |
| 2026-03-24 | 3.87 | 4.06 | 3.83 | 4.01 | +1.78% | 6,191,200 |
| 2026-03-23 | 3.77 | 3.99 | 3.72 | 3.94 | +6.20% | 9,380,700 |
| 2026-03-20 | 3.98 | 4.01 | 3.66 | 3.71 | -7.48% | 11,307,300 |
| 2026-03-19 | 4.08 | 4.11 | 3.76 | 4.01 | -6.31% | 16,699,900 |
| 2026-03-18 | 4.37 | 4.43 | 4.27 | 4.28 | -4.89% | 8,323,000 |
| 2026-03-17 | 4.40 | 4.56 | 4.40 | 4.50 | +2.51% | 6,383,200 |
| 2026-03-16 | 4.48 | 4.54 | 4.28 | 4.39 | +0.00% | 6,124,200 |
| 2026-03-13 | 4.57 | 4.64 | 4.34 | 4.39 | -3.52% | 6,757,710 |
| 2026-03-12 | 4.66 | 4.66 | 4.42 | 4.55 | -2.99% | 5,274,584 |
| 2026-03-11 | 4.63 | 4.72 | 4.55 | 4.69 | +0.00% | 4,989,878 |
| 2026-03-10 | 4.68 | 4.82 | 4.61 | 4.69 | +1.08% | 7,054,454 |
| 2026-03-09 | 4.46 | 4.67 | 4.30 | 4.64 | +1.98% | 9,840,460 |
| 2026-03-06 | 4.50 | 4.66 | 4.46 | 4.55 | -1.09% | 6,353,000 |
| 2026-03-05 | 4.72 | 4.75 | 4.47 | 4.60 | -4.37% | 8,214,900 |
| 2026-03-04 | 4.80 | 4.87 | 4.69 | 4.81 | +0.84% | 5,586,800 |
| 2026-03-03 | 4.84 | 4.87 | 4.58 | 4.77 | -6.84% | 10,471,600 |
| 2026-03-02 | 4.81 | 5.13 | 4.80 | 5.12 | +1.19% | 7,788,700 |
| 2026-02-27 | 5.10 | 5.10 | 4.86 | 5.06 | -1.75% | 9,583,900 |
| 2026-02-26 | 5.03 | 5.19 | 4.92 | 5.15 | +0.78% | 8,584,900 |
| 2026-02-25 | 5.29 | 5.37 | 5.09 | 5.11 | +1.39% | 12,935,400 |
| 2026-02-24 | 4.62 | 5.04 | 4.55 | 5.04 | +10.28% | 12,328,500 |
| 2026-02-23 | 4.48 | 4.59 | 4.42 | 4.57 | +1.33% | 7,369,600 |
| 2026-02-20 | 4.58 | 4.68 | 4.44 | 4.51 | -2.17% | 5,675,600 |
| 2026-02-19 | 4.50 | 4.66 | 4.38 | 4.61 | +1.54% | 6,705,100 |
| 2026-02-18 | 4.60 | 4.62 | 4.49 | 4.54 | +0.00% | 6,117,300 |
| 2026-02-17 | 4.51 | 4.61 | 4.36 | 4.54 | -1.94% | 6,928,400 |
| 2026-02-13 | 4.53 | 4.72 | 4.45 | 4.63 | +1.98% | 9,816,800 |
| 2026-02-12 | 4.75 | 4.78 | 4.45 | 4.54 | -4.62% | 9,291,500 |
| 2026-02-11 | 4.81 | 4.93 | 4.62 | 4.76 | +0.42% | 7,943,300 |
| 2026-02-10 | 4.79 | 4.89 | 4.72 | 4.74 | -2.07% | 6,452,000 |
| 2026-02-09 | 4.64 | 4.85 | 4.59 | 4.84 | +3.86% | 9,292,600 |
| 2026-02-06 | 4.52 | 4.69 | 4.50 | 4.66 | +5.67% | 11,242,900 |
| 2026-02-05 | 4.63 | 4.71 | 4.39 | 4.41 | -8.70% | 13,498,900 |
| 2026-02-04 | 5.24 | 5.25 | 4.66 | 4.83 | -6.58% | 15,222,800 |
| 2026-02-03 | 5.00 | 5.17 | 4.82 | 5.17 | +8.61% | 18,732,600 |
| 2026-02-02 | 4.95 | 5.12 | 4.71 | 4.76 | -2.26% | 15,995,200 |
| 2026-01-30 | 5.22 | 5.29 | 4.85 | 4.87 | -10.31% | 17,628,500 |
| 2026-01-29 | 5.87 | 5.95 | 5.28 | 5.43 | -9.65% | 19,367,900 |
| 2026-01-28 | 6.42 | 6.44 | 5.85 | 6.01 | -4.30% | 20,175,800 |
| 2026-01-27 | 5.90 | 6.30 | 5.80 | 6.28 | +4.84% | 17,604,700 |
| 2026-01-26 | 6.88 | 6.96 | 5.90 | 5.99 | -6.99% | 34,117,200 |
| 2026-01-23 | 6.52 | 6.68 | 6.14 | 6.44 | +5.06% | 40,610,900 |
| 2026-01-22 | 5.78 | 6.22 | 5.75 | 6.13 | +8.11% | 25,524,100 |
| 2026-01-21 | 5.92 | 6.08 | 5.46 | 5.67 | -1.90% | 16,646,800 |
| 2026-01-20 | 5.89 | 6.07 | 5.64 | 5.78 | -3.02% | 17,934,200 |
| 2026-01-16 | 5.75 | 5.99 | 5.43 | 5.96 | +1.53% | 22,581,800 |
| 2026-01-15 | 5.96 | 6.00 | 5.76 | 5.87 | -3.14% | 14,315,400 |
| 2026-01-14 | 5.80 | 6.16 | 5.62 | 6.06 | +3.77% | 23,934,000 |
| 2026-01-13 | 6.00 | 6.00 | 5.64 | 5.84 | +1.39% | 18,100,900 |
| 2026-01-12 | 5.64 | 5.97 | 5.49 | 5.76 | +6.86% | 27,195,700 |
| 2026-01-09 | 5.61 | 5.65 | 5.31 | 5.39 | -2.36% | 9,885,700 |
| 2026-01-08 | 5.50 | 5.65 | 5.38 | 5.52 | -1.25% | 11,613,500 |
| 2026-01-07 | 5.50 | 5.69 | 5.41 | 5.59 | +2.57% | 19,323,300 |
| 2026-01-06 | 5.27 | 5.54 | 5.25 | 5.45 | +4.61% | 20,624,700 |
| 2026-01-05 | 4.88 | 5.28 | 4.80 | 5.21 | +9.22% | 16,811,500 |
| 2026-01-02 | 4.45 | 4.77 | 4.40 | 4.77 | +9.40% | 11,987,400 |
| 2025-12-31 | 4.39 | 4.43 | 4.32 | 4.36 | -1.13% | 9,818,000 |
| 2025-12-30 | 4.55 | 4.58 | 4.39 | 4.41 | -2.43% | 11,077,100 |
| 2025-12-29 | 4.56 | 4.64 | 4.49 | 4.52 | -3.62% | 10,169,100 |
| 2025-12-26 | 4.92 | 4.93 | 4.68 | 4.69 | -3.50% | 7,925,600 |
| 2025-12-24 | 4.79 | 4.86 | 4.68 | 4.86 | +1.89% | 5,401,200 |
| 2025-12-23 | 4.90 | 5.01 | 4.75 | 4.77 | -2.25% | 8,764,800 |
| 2025-12-22 | 4.86 | 5.10 | 4.82 | 4.88 | +2.74% | 10,832,500 |
| 2025-12-19 | 4.58 | 4.85 | 4.58 | 4.75 | +5.09% | 20,937,800 |
| 2025-12-18 | 4.65 | 4.74 | 4.46 | 4.52 | -1.95% | 12,888,500 |
| 2025-12-17 | 4.85 | 5.15 | 4.58 | 4.61 | -3.56% | 13,692,300 |
| 2025-12-16 | 4.77 | 5.04 | 4.77 | 4.78 | -0.83% | 8,979,600 |
| 2025-12-15 | 5.10 | 5.18 | 4.80 | 4.82 | -5.86% | 13,320,600 |
| 2025-12-12 | 5.36 | 5.40 | 4.98 | 5.12 | -3.94% | 11,073,000 |
| 2025-12-11 | 5.10 | 5.34 | 5.01 | 5.33 | +3.70% | 8,454,100 |
| 2025-12-10 | 5.28 | 5.32 | 5.01 | 5.14 | -2.47% | 11,377,400 |
| 2025-12-09 | 5.26 | 5.41 | 5.10 | 5.27 | -0.75% | 8,927,100 |
| 2025-12-08 | 5.40 | 5.57 | 5.19 | 5.31 | -0.38% | 12,074,200 |
| 2025-12-05 | 5.50 | 5.61 | 5.29 | 5.33 | -2.02% | 12,219,900 |
| 2025-12-04 | 5.23 | 5.49 | 5.13 | 5.44 | +3.62% | 13,119,900 |
| 2025-12-03 | 5.35 | 5.38 | 5.12 | 5.25 | -2.78% | 10,018,400 |
| 2025-12-02 | 5.38 | 5.45 | 5.24 | 5.40 | +1.31% | 14,255,100 |
| 2025-12-01 | 5.49 | 5.54 | 5.21 | 5.33 | -5.33% | 14,728,900 |
| 2025-11-28 | 5.30 | 5.63 | 5.25 | 5.63 | +7.03% | 19,287,900 |
| 2025-11-26 | 5.15 | 5.32 | 5.13 | 5.26 | +4.57% | 15,404,700 |
| 2025-11-25 | 4.94 | 5.11 | 4.78 | 5.03 | +3.29% | 11,528,000 |
| 2025-11-24 | 4.75 | 4.89 | 4.67 | 4.87 | +2.74% | 9,666,600 |
| 2025-11-21 | 4.74 | 4.81 | 4.50 | 4.74 | -1.04% | 16,907,500 |
| 2025-11-20 | 5.32 | 5.39 | 4.74 | 4.79 | -6.45% | 21,078,700 |
| 2025-11-19 | 5.14 | 5.42 | 5.04 | 5.12 | +2.61% | 24,700,500 |
| 2025-11-18 | 4.60 | 5.07 | 4.54 | 4.99 | +4.61% | 16,237,300 |
| 2025-11-17 | 4.62 | 5.07 | 4.60 | 4.77 | +6.95% | 28,197,000 |
| 2025-11-14 | 4.40 | 4.60 | 4.33 | 4.46 | -3.04% | 12,752,300 |
| 2025-11-13 | 4.86 | 5.18 | 4.55 | 4.60 | -5.54% | 16,615,100 |
| 2025-11-12 | 4.99 | 5.11 | 4.76 | 4.87 | -1.42% | 12,426,900 |
| 2025-11-11 | 5.02 | 5.07 | 4.88 | 4.94 | -3.14% | 10,495,700 |
| 2025-11-10 | 5.06 | 5.13 | 4.85 | 5.10 | +4.51% | 21,154,400 |
| 2025-11-07 | 4.45 | 4.93 | 4.40 | 4.88 | +7.25% | 22,096,500 |
| 2025-11-06 | 4.95 | 5.00 | 4.54 | 4.55 | -1.30% | 21,079,000 |
| 2025-11-05 | 4.60 | 4.74 | 4.47 | 4.61 | -0.22% | 17,204,000 |
| 2025-11-04 | 4.90 | 4.97 | 4.58 | 4.62 | -9.23% | 27,094,800 |
| 2025-11-03 | 5.38 | 5.44 | 5.07 | 5.09 | -7.45% | 19,904,300 |
| 2025-10-31 | 5.60 | 5.62 | 5.39 | 5.50 | -2.14% | 16,069,000 |
| 2025-10-30 | 5.87 | 6.02 | 5.52 | 5.62 | -2.26% | 21,138,600 |
| 2025-10-29 | 5.82 | 5.92 | 5.68 | 5.75 | -0.86% | 16,243,900 |
| 2025-10-28 | 5.89 | 6.05 | 5.72 | 5.80 | -3.49% | 24,981,800 |
| 2025-10-27 | 6.53 | 6.53 | 5.92 | 6.01 | -10.57% | 32,440,300 |
| 2025-10-24 | 6.59 | 7.00 | 6.55 | 6.72 | +3.70% | 24,768,600 |
| 2025-10-23 | 6.83 | 6.85 | 6.46 | 6.48 | -3.14% | 16,625,700 |
| 2025-10-22 | 6.61 | 6.83 | 6.37 | 6.69 | -3.60% | 30,465,300 |
| 2025-10-21 | 6.98 | 7.25 | 6.65 | 6.94 | -0.57% | 37,057,200 |
| 2025-10-20 | 7.13 | 7.17 | 6.80 | 6.98 | +2.80% | 30,129,700 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Sept (+45.16%). Pire mois : Oct (-21.88%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Lithium Americas Corp (LAC) ?
2.18 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de LAC ?
Plus haut à 9.02 et plus bas à 2.04 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Lithium Americas Corp ?
Historiquement, le mois le plus fort de LAC a été Sept (moyenne +45.16%) et le plus faible Oct (moyenne -21.88%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.