Singapore markets open in 6 hours 59 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,204.34 +16.67 (+0.32%) Dow
39,302.36 +245.97 (+0.63%) Nasdaq
16,331.52 +28.76 (+0.18%) Bitcoin USD
61,959.02 -620.40 (-0.99%) CMC Crypto 200
1,336.56 +36.46 (+2.80%)
Lithium Americas (Argentina) Corp. (LAAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 5.18 | 5.49 | 5.18 | 5.48 | 5.48 | 648,258 |
| 08 May 2024 | 5.27 | 5.35 | 5.18 | 5.28 | 5.28 | 730,800 |
| 07 May 2024 | 5.41 | 5.45 | 5.27 | 5.39 | 5.39 | 920,700 |
| 06 May 2024 | 5.20 | 5.45 | 5.20 | 5.41 | 5.41 | 1,210,300 |
| 03 May 2024 | 5.16 | 5.23 | 5.04 | 5.12 | 5.12 | 1,267,700 |
| 02 May 2024 | 5.13 | 5.18 | 4.98 | 5.13 | 5.13 | 1,139,000 |
| 01 May 2024 | 5.10 | 5.21 | 4.96 | 5.07 | 5.07 | 946,000 |
| 30 Apr 2024 | 5.21 | 5.24 | 5.05 | 5.07 | 5.07 | 1,061,500 |
| 29 Apr 2024 | 5.31 | 5.38 | 5.24 | 5.34 | 5.34 | 986,100 |
| 26 Apr 2024 | 4.92 | 5.31 | 4.91 | 5.25 | 5.25 | 1,267,500 |
| 25 Apr 2024 | 4.86 | 4.92 | 4.78 | 4.89 | 4.89 | 1,184,000 |
| 24 Apr 2024 | 5.05 | 5.06 | 4.79 | 4.90 | 4.90 | 1,633,700 |
| 23 Apr 2024 | 4.84 | 5.07 | 4.75 | 5.07 | 5.07 | 984,100 |
| 22 Apr 2024 | 4.95 | 4.96 | 4.78 | 4.87 | 4.87 | 1,021,000 |
| 19 Apr 2024 | 4.76 | 5.01 | 4.72 | 5.00 | 5.00 | 1,367,500 |
| 18 Apr 2024 | 5.01 | 5.01 | 4.80 | 4.82 | 4.82 | 1,681,300 |
| 17 Apr 2024 | 5.13 | 5.25 | 5.03 | 5.13 | 5.13 | 1,089,500 |
| 16 Apr 2024 | 5.05 | 5.10 | 4.97 | 5.07 | 5.07 | 1,001,500 |
| 15 Apr 2024 | 5.18 | 5.31 | 5.08 | 5.19 | 5.19 | 1,548,900 |
| 12 Apr 2024 | 5.57 | 5.68 | 5.13 | 5.18 | 5.18 | 1,588,100 |
| 11 Apr 2024 | 5.59 | 5.68 | 5.40 | 5.59 | 5.59 | 1,047,100 |
| 10 Apr 2024 | 5.30 | 5.56 | 5.22 | 5.56 | 5.56 | 906,200 |
| 09 Apr 2024 | 5.33 | 5.50 | 5.28 | 5.48 | 5.48 | 1,038,600 |
| 08 Apr 2024 | 5.30 | 5.41 | 5.22 | 5.28 | 5.28 | 765,200 |
| 05 Apr 2024 | 5.25 | 5.31 | 5.13 | 5.25 | 5.25 | 1,066,100 |
| 04 Apr 2024 | 5.71 | 5.73 | 5.25 | 5.26 | 5.26 | 1,450,800 |
| 03 Apr 2024 | 5.57 | 5.68 | 5.51 | 5.66 | 5.66 | 1,000,100 |
| 02 Apr 2024 | 5.57 | 5.62 | 5.44 | 5.60 | 5.60 | 1,230,300 |
| 01 Apr 2024 | 5.44 | 5.67 | 5.35 | 5.63 | 5.63 | 2,057,200 |
| 28 Mar 2024 | 5.13 | 5.42 | 5.06 | 5.39 | 5.39 | 2,064,600 |
| 27 Mar 2024 | 4.87 | 5.13 | 4.82 | 5.12 | 5.12 | 1,373,800 |
| 26 Mar 2024 | 4.99 | 5.03 | 4.80 | 4.90 | 4.90 | 1,283,100 |
| 25 Mar 2024 | 5.00 | 5.27 | 4.89 | 4.99 | 4.99 | 2,429,400 |
| 22 Mar 2024 | 5.35 | 5.79 | 4.97 | 5.00 | 5.00 | 4,136,400 |
| 21 Mar 2024 | 5.17 | 5.40 | 5.02 | 5.14 | 5.14 | 2,600,300 |
| 20 Mar 2024 | 4.95 | 5.11 | 4.81 | 5.10 | 5.10 | 1,540,300 |
| 19 Mar 2024 | 4.66 | 5.05 | 4.64 | 5.02 | 5.02 | 1,491,400 |
| 18 Mar 2024 | 5.05 | 5.05 | 4.64 | 4.73 | 4.73 | 2,036,500 |
| 15 Mar 2024 | 5.03 | 5.14 | 4.96 | 5.02 | 5.02 | 1,631,900 |
| 14 Mar 2024 | 5.17 | 5.30 | 4.92 | 5.07 | 5.07 | 2,457,500 |
| 13 Mar 2024 | 4.97 | 5.14 | 4.97 | 5.08 | 5.08 | 1,071,700 |
| 12 Mar 2024 | 5.13 | 5.13 | 4.93 | 5.00 | 5.00 | 1,092,700 |
| 11 Mar 2024 | 5.08 | 5.17 | 5.01 | 5.12 | 5.12 | 1,077,000 |
| 08 Mar 2024 | 5.18 | 5.33 | 4.93 | 5.00 | 5.00 | 1,284,500 |
| 07 Mar 2024 | 5.34 | 5.42 | 5.08 | 5.11 | 5.11 | 1,843,900 |
| 06 Mar 2024 | 4.90 | 5.34 | 4.85 | 5.33 | 5.33 | 2,608,000 |
| 05 Mar 2024 | 4.84 | 4.95 | 4.75 | 4.76 | 4.76 | 1,836,700 |
| 04 Mar 2024 | 4.92 | 5.03 | 4.85 | 4.89 | 4.89 | 1,420,900 |
| 01 Mar 2024 | 5.06 | 5.12 | 4.87 | 4.99 | 4.99 | 2,082,800 |
| 29 Feb 2024 | 4.85 | 5.05 | 4.78 | 4.93 | 4.93 | 3,399,800 |
| 28 Feb 2024 | 4.15 | 4.75 | 4.12 | 4.74 | 4.74 | 4,585,600 |
| 27 Feb 2024 | 4.06 | 4.23 | 4.05 | 4.15 | 4.15 | 2,828,700 |
| 26 Feb 2024 | 4.04 | 4.15 | 3.97 | 4.06 | 4.06 | 1,918,800 |
| 23 Feb 2024 | 3.98 | 4.08 | 3.84 | 4.05 | 4.05 | 1,443,000 |
| 22 Feb 2024 | 4.10 | 4.12 | 3.94 | 3.98 | 3.98 | 1,621,500 |
| 21 Feb 2024 | 4.01 | 4.13 | 4.00 | 4.06 | 4.06 | 2,269,900 |
| 20 Feb 2024 | 4.30 | 4.30 | 3.93 | 4.04 | 4.04 | 2,089,300 |
| 16 Feb 2024 | 4.25 | 4.41 | 4.19 | 4.31 | 4.31 | 2,703,600 |
| 15 Feb 2024 | 4.27 | 4.34 | 4.17 | 4.27 | 4.27 | 2,604,400 |
| 14 Feb 2024 | 4.06 | 4.26 | 4.06 | 4.25 | 4.25 | 1,031,300 |
| 13 Feb 2024 | 4.14 | 4.19 | 4.05 | 4.06 | 4.06 | 1,535,200 |
| 12 Feb 2024 | 4.18 | 4.32 | 4.17 | 4.29 | 4.29 | 2,291,100 |
| 09 Feb 2024 | 4.11 | 4.16 | 4.03 | 4.15 | 4.15 | 909,700 |
| 08 Feb 2024 | 4.18 | 4.20 | 3.95 | 4.12 | 4.12 | 1,196,900 |
| 07 Feb 2024 | 4.25 | 4.39 | 4.18 | 4.21 | 4.21 | 1,664,300 |
| 06 Feb 2024 | 3.88 | 4.30 | 3.87 | 4.21 | 4.21 | 1,560,300 |
| 05 Feb 2024 | 4.07 | 4.08 | 3.85 | 3.90 | 3.90 | 2,153,000 |
| 02 Feb 2024 | 4.24 | 4.26 | 4.07 | 4.16 | 4.16 | 1,599,300 |
| 01 Feb 2024 | 4.44 | 4.51 | 4.21 | 4.30 | 4.30 | 2,507,900 |
| 31 Jan 2024 | 4.71 | 4.75 | 4.43 | 4.44 | 4.44 | 1,947,700 |
| 30 Jan 2024 | 4.77 | 4.85 | 4.67 | 4.76 | 4.76 | 1,161,000 |
| 29 Jan 2024 | 4.70 | 4.82 | 4.58 | 4.80 | 4.80 | 1,155,700 |
| 26 Jan 2024 | 4.64 | 4.80 | 4.62 | 4.71 | 4.71 | 955,100 |
| 25 Jan 2024 | 4.78 | 4.86 | 4.63 | 4.70 | 4.70 | 1,203,700 |
| 24 Jan 2024 | 4.72 | 4.95 | 4.71 | 4.83 | 4.83 | 2,060,600 |
| 23 Jan 2024 | 4.53 | 4.69 | 4.51 | 4.64 | 4.64 | 1,320,600 |
| 22 Jan 2024 | 4.44 | 4.54 | 4.34 | 4.52 | 4.52 | 1,737,700 |
| 19 Jan 2024 | 4.97 | 5.00 | 4.38 | 4.57 | 4.57 | 3,455,700 |
| 18 Jan 2024 | 5.35 | 5.38 | 4.91 | 5.02 | 5.02 | 2,063,100 |
| 17 Jan 2024 | 5.33 | 5.40 | 5.21 | 5.33 | 5.33 | 1,639,700 |
| 16 Jan 2024 | 5.40 | 5.61 | 5.34 | 5.46 | 5.46 | 1,695,500 |
| 12 Jan 2024 | 5.57 | 5.65 | 5.30 | 5.45 | 5.45 | 2,149,000 |
| 11 Jan 2024 | 5.63 | 5.68 | 5.41 | 5.58 | 5.58 | 2,817,900 |
| 10 Jan 2024 | 5.91 | 5.98 | 5.74 | 5.77 | 5.77 | 1,395,700 |
| 09 Jan 2024 | 6.03 | 6.05 | 5.93 | 5.95 | 5.95 | 758,300 |
| 08 Jan 2024 | 5.93 | 6.22 | 5.81 | 6.09 | 6.09 | 1,243,800 |
| 05 Jan 2024 | 5.93 | 6.03 | 5.83 | 5.98 | 5.98 | 812,600 |
| 04 Jan 2024 | 6.08 | 6.08 | 5.94 | 6.01 | 6.01 | 973,700 |
| 03 Jan 2024 | 6.27 | 6.27 | 5.95 | 6.10 | 6.10 | 1,246,000 |
| 02 Jan 2024 | 6.24 | 6.50 | 6.21 | 6.36 | 6.36 | 738,900 |
| 29 Dec 2023 | 6.50 | 6.56 | 6.30 | 6.32 | 6.32 | 1,170,800 |
| 28 Dec 2023 | 6.43 | 6.69 | 6.38 | 6.51 | 6.51 | 3,053,400 |
| 27 Dec 2023 | 6.37 | 6.63 | 6.37 | 6.44 | 6.44 | 1,332,500 |
| 26 Dec 2023 | 6.37 | 6.54 | 6.30 | 6.40 | 6.40 | 977,300 |
| 22 Dec 2023 | 6.40 | 6.67 | 6.34 | 6.38 | 6.38 | 1,330,000 |
| 21 Dec 2023 | 6.16 | 6.55 | 6.15 | 6.53 | 6.53 | 1,431,000 |
| 20 Dec 2023 | 6.30 | 6.36 | 6.03 | 6.03 | 6.03 | 1,041,300 |
| 19 Dec 2023 | 6.27 | 6.49 | 6.27 | 6.40 | 6.40 | 1,341,200 |
| 18 Dec 2023 | 6.17 | 6.33 | 6.01 | 6.23 | 6.23 | 1,404,200 |
| 15 Dec 2023 | 6.18 | 6.36 | 6.03 | 6.12 | 6.12 | 3,386,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.