ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lithium Americas Corp. Common Shares (NY:LAC)

5.745 -0.125 (-2.12%)
Streaming Delayed Price Updated: 11:47 AM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2026 5.960 5.997 5.760 5.870 14,295,405 -0.19(-3.14%)
Jan 14, 2026 5.800 6.155 5.620 6.060 23,876,996 +0.22(+3.77%)
Jan 13, 2026 6.000 6.000 5.640 5.840 18,051,400 +0.08(+1.39%)
Jan 12, 2026 5.640 5.970 5.490 5.760 27,123,732 +0.37(+6.86%)
Jan 09, 2026 5.610 5.650 5.310 5.390 9,885,665 -0.13(-2.36%)
Jan 08, 2026 5.500 5.650 5.380 5.520 11,596,537 -0.07(-1.25%)
Jan 07, 2026 5.500 5.690 5.410 5.590 19,252,932 +0.14(+2.57%)
Jan 06, 2026 5.270 5.545 5.245 5.450 20,533,058 +0.24(+4.61%)
Jan 05, 2026 4.880 5.279 4.800 5.210 16,770,905 +0.44(+9.22%)
Jan 02, 2026 4.450 4.770 4.400 4.770 11,987,449 +0.41(+9.40%)
Dec 31, 2025 4.390 4.430 4.320 4.360 9,818,014 -0.05(-1.13%)
Dec 30, 2025 4.550 4.580 4.390 4.410 11,055,508 -0.11(-2.43%)
Dec 29, 2025 4.560 4.640 4.490 4.520 10,144,241 -0.17(-3.62%)
Dec 26, 2025 4.910 4.930 4.680 4.690 7,925,572 -0.17(-3.50%)
Dec 24, 2025 4.790 4.860 4.680 4.860 5,401,165 +0.09(+1.89%)
Dec 23, 2025 4.900 5.009 4.750 4.770 8,757,441 -0.11(-2.25%)
Dec 22, 2025 4.860 5.100 4.820 4.880 10,815,673 +0.13(+2.74%)
Dec 19, 2025 4.580 4.850 4.580 4.750 20,937,792 +0.23(+5.09%)
Dec 18, 2025 4.650 4.742 4.460 4.520 12,836,816 -0.09(-1.95%)
Dec 17, 2025 4.850 5.150 4.580 4.610 13,657,553 -0.17(-3.56%)
Dec 16, 2025 4.770 5.039 4.770 4.780 8,969,427 -0.04(-0.83%)
Dec 15, 2025 5.100 5.180 4.800 4.820 13,296,082 -0.30(-5.86%)
Dec 12, 2025 5.360 5.400 4.980 5.120 11,073,046 -0.21(-3.94%)
Dec 11, 2025 5.100 5.345 5.010 5.330 8,573,799 +0.19(+3.70%)
Dec 10, 2025 5.280 5.320 5.010 5.140 11,351,817 -0.13(-2.47%)
Dec 09, 2025 5.260 5.410 5.100 5.270 8,914,617 -0.04(-0.75%)
Dec 08, 2025 5.400 5.570 5.190 5.310 11,985,955 -0.02(-0.38%)
Dec 05, 2025 5.500 5.610 5.295 5.330 12,219,931 -0.11(-2.02%)
Dec 04, 2025 5.230 5.490 5.130 5.440 13,031,911 +0.19(+3.62%)
Dec 03, 2025 5.350 5.380 5.120 5.250 9,871,588 -0.15(-2.78%)
Dec 02, 2025 5.380 5.445 5.240 5.400 14,233,290 +0.07(+1.31%)
Dec 01, 2025 5.490 5.540 5.210 5.330 14,708,356 -0.30(-5.33%)
Nov 28, 2025 5.300 5.630 5.250 5.630 19,287,942 +0.37(+7.03%)
Nov 26, 2025 5.150 5.320 5.130 5.260 15,404,716 +0.23(+4.57%)
Nov 25, 2025 4.940 5.105 4.780 5.030 11,506,675 +0.16(+3.29%)
Nov 24, 2025 4.750 4.890 4.670 4.870 9,638,515 +0.13(+2.74%)
Nov 21, 2025 4.740 4.810 4.495 4.740 16,908,004 -0.05(-1.04%)
Nov 20, 2025 5.320 5.390 4.743 4.790 21,031,906 -0.33(-6.45%)
Nov 19, 2025 5.140 5.425 5.040 5.120 24,608,292 +0.13(+2.61%)
Nov 18, 2025 4.600 5.068 4.541 4.990 16,161,481 +0.22(+4.61%)
Nov 17, 2025 4.620 5.065 4.600 4.770 28,118,262 +0.31(+6.95%)
Nov 14, 2025 4.400 4.600 4.331 4.460 12,752,329 -0.14(-3.04%)
Nov 13, 2025 4.860 5.180 4.550 4.600 16,499,767 -0.27(-5.54%)
Nov 12, 2025 4.990 5.110 4.760 4.870 12,395,966 -0.07(-1.42%)
Nov 11, 2025 5.020 5.065 4.880 4.940 10,458,896 -0.16(-3.14%)
Nov 10, 2025 5.060 5.125 4.850 5.100 21,098,854 +0.22(+4.51%)
Nov 07, 2025 4.450 4.930 4.400 4.880 22,096,530 +0.33(+7.25%)
Nov 06, 2025 4.950 5.000 4.540 4.550 21,140,994 -0.06(-1.30%)
Nov 05, 2025 4.600 4.735 4.470 4.610 16,979,936 -0.01(-0.22%)
Nov 04, 2025 4.900 4.970 4.580 4.620 26,944,166 -0.47(-9.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.