MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LAC — Lithium Americas Corp.
NYSELithium Americas Corp.
$2.55
+0.00(+0.00%)
- O
- 2.56
- H
- 2.59
- L
- 2.49
- V
- 7.3M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.55
Period Return-7.61%
Period High$10.52
Period Low$2.47
Avg Daily Volume15.63M
Total Trading Days365
LAC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.56 | $2.59 | $2.49 | $2.55 | +$0.00 | +0.00% | 7,299,823 | $2.55 | $2.49 $2.59 |
| Oct 2, 2026 | $2.63 | $2.63 | $2.52 | $2.55 | $-0.02 | -0.78% | 6,386,214 | $2.56 | $2.52 $2.63 |
| Oct 1, 2026 | $2.62 | $2.64 | $2.51 | $2.57 | $-0.06 | -2.28% | 8,935,137 | $2.57 | $2.51 $2.64 |
| Sep 30, 2026 | $2.69 | $2.72 | $2.62 | $2.63 | +$0.00 | +0.00% | 6,022,263 | $2.66 | $2.62 $2.72 |
| Sep 29, 2026 | $2.71 | $2.73 | $2.63 | $2.63 | $-0.05 | -1.87% | 7,033,651 | $2.66 | $2.63 $2.73 |
| Sep 28, 2026 | $2.71 | $2.73 | $2.66 | $2.68 | $-0.07 | -2.55% | 8,652,883 | $2.69 | $2.66 $2.73 |
| Sep 25, 2026 | $2.83 | $2.83 | $2.74 | $2.75 | $-0.08 | -2.83% | 8,974,380 | $2.78 | $2.74 $2.83 |
| Sep 24, 2026 | $2.88 | $2.89 | $2.78 | $2.83 | $-0.07 | -2.41% | 8,410,103 | $2.82 | $2.78 $2.89 |
| Sep 23, 2026 | $2.95 | $2.96 | $2.87 | $2.90 | $-0.10 | -3.33% | 7,370,779 | $2.91 | $2.87 $2.96 |
| Sep 22, 2026 | $2.98 | $3.01 | $2.90 | $3.00 | +$0.04 | +1.35% | 7,952,096 | $2.96 | $2.90 $3.01 |
| Sep 21, 2026 | $2.95 | $3.05 | $2.90 | $2.96 | +$0.10 | +3.50% | 14,620,023 | $2.98 | $2.90 $3.05 |
| Sep 18, 2026 | $2.90 | $2.93 | $2.80 | $2.86 | $-0.03 | -1.04% | 9,702,791 | $2.84 | $2.80 $2.93 |
| Sep 17, 2026 | $2.88 | $2.94 | $2.82 | $2.89 | +$0.11 | +3.96% | 9,499,908 | $2.89 | $2.82 $2.94 |
| Sep 16, 2026 | $2.85 | $2.87 | $2.72 | $2.78 | $-0.03 | -1.07% | 8,235,656 | $2.79 | $2.72 $2.87 |
| Sep 15, 2026 | $2.85 | $2.87 | $2.76 | $2.81 | $-0.08 | -2.77% | 7,922,663 | $2.82 | $2.76 $2.87 |
| Sep 14, 2026 | $2.84 | $2.93 | $2.78 | $2.89 | $-0.02 | -0.69% | 9,373,128 | $2.87 | $2.78 $2.93 |
| Sep 11, 2026 | $3.03 | $3.05 | $2.91 | $2.91 | $-0.11 | -3.64% | 11,336,909 | $2.96 | $2.91 $3.05 |
| Sep 10, 2026 | $3.10 | $3.11 | $3.00 | $3.02 | $-0.17 | -5.33% | 11,465,318 | $3.05 | $3.00 $3.11 |
| Sep 9, 2026 | $3.23 | $3.32 | $3.11 | $3.19 | +$0.19 | +6.33% | 26,216,507 | $3.18 | $3.11 $3.32 |
| Sep 8, 2026 | $3.02 | $3.16 | $3.00 | $3.00 | +$0.00 | +0.00% | 10,594,117 | $3.06 | $3.00 $3.16 |
| Sep 4, 2026 | $2.97 | $3.01 | $2.93 | $3.00 | +$0.03 | +1.01% | 6,024,593 | $2.97 | $2.93 $3.01 |
| Sep 3, 2026 | $3.07 | $3.08 | $2.95 | $2.97 | $-0.04 | -1.33% | 7,006,269 | $2.98 | $2.95 $3.08 |
| Sep 2, 2026 | $2.99 | $3.08 | $2.96 | $3.01 | +$0.04 | +1.35% | 8,038,574 | $3.00 | $2.96 $3.08 |
| Sep 1, 2026 | $3.00 | $3.03 | $2.93 | $2.97 | $-0.12 | -3.88% | 8,208,762 | $2.99 | $2.93 $3.03 |
| Aug 31, 2026 | $3.07 | $3.13 | $3.05 | $3.09 | +$0.02 | +0.65% | 6,331,805 | $3.08 | $3.05 $3.13 |
| Aug 28, 2026 | $3.21 | $3.24 | $3.06 | $3.07 | $-0.10 | -3.15% | 7,611,464 | $3.11 | $3.06 $3.24 |
| Aug 27, 2026 | $3.21 | $3.23 | $3.15 | $3.17 | $-0.04 | -1.25% | 6,364,495 | $3.18 | $3.15 $3.23 |
| Aug 26, 2026 | $3.22 | $3.31 | $3.18 | $3.21 | $-0.04 | -1.23% | 6,250,292 | $3.22 | $3.18 $3.31 |
| Aug 25, 2026 | $3.10 | $3.27 | $3.09 | $3.25 | +$0.14 | +4.50% | 7,859,985 | $3.21 | $3.09 $3.27 |
| Aug 24, 2026 | $3.14 | $3.16 | $3.05 | $3.11 | $-0.03 | -0.96% | 7,839,914 | $3.09 | $3.05 $3.16 |