Lithium Americas Corp. Common Sharesのデータ

Lithium Americas Corp. Common Sharesの基本情報

名前 Lithium Americas Corp. Common Shares
ティッカー LAC
国 Canada
上場年 nan
セクター Basic Industries

Lithium Americas Corp. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.87 22.06 23.54 22.48 6581700.0 22.48
2021-02-12 23.3 21.07 21.6 22.44 7827000.0 22.44
2021-02-11 21.77 20.38 21.37 21.57 5700000.0 21.57
2021-02-10 24.18 20.28 22.87 21.22 8322900.0 21.22
2021-02-09 22.45 21.56 22.16 22.33 5794000.0 22.33
2021-02-08 23.19 19.62 19.95 22.57 11788700.0 22.57
2021-02-05 20.46 19.41 20.35 19.69 4659600.0 19.69
2021-02-04 20.9 19.63 20.9 20.13 5153900.0 20.13
2021-02-03 20.95 19.52 19.67 20.72 7687000.0 20.72
2021-02-02 19.85 18.83 19.78 19.28 6223100.0 19.28
2021-02-01 21.37 19.24 20.71 19.25 8627600.0 19.25
2021-01-29 21.2 19.35 19.79 19.71 5846300.0 19.71
2021-01-28 20.84 18.56 20.08 19.81 8105600.0 19.81
2021-01-27 21.62 19.63 20.76 20.28 8713700.0 20.28
2021-01-26 23.61 21.87 23.22 22.38 8018900.0 22.38
2021-01-25 25.16 22.37 24.04 23.05 13515400.0 23.05
2021-01-22 23.25 22.08 22.41 23.23 8672500.0 23.23
2021-01-21 23.7 22.03 23.12 22.93 15198900.0 22.93
2021-01-20 23.59 21.55 23.18 22.23 27748800.0 22.23
2021-01-19 28.75 23.54 24.45 26.82 20581900.0 26.82
2021-01-15 21.72 19.85 21.24 20.53 4676200.0 20.53
2021-01-14 22.49 20.7 21.04 21.44 6542500.0 21.44
2021-01-13 21.85 19.06 19.2 21.47 9030200.0 21.47
2021-01-12 19.17 17.8 18.79 19.08 4813000.0 19.08
2021-01-11 19.2 16.87 17.89 18.58 5290700.0 18.58
2021-01-08 19.95 17.63 19.9 19.33 9633000.0 19.33
2021-01-07 19.0 16.68 16.88 18.99 11659600.0 18.99
2021-01-06 17.4 14.8 15.02 15.99 12294500.0 15.99
2021-01-05 15.01 13.49 13.49 14.64 7636600.0 14.64
2021-01-04 13.73 12.58 12.95 13.53 6579100.0 13.53
2020-12-31 12.75 11.8 12.34 12.55 4115900.0 12.55
2020-12-30 12.68 11.89 11.91 12.23 5169900.0 12.23
2020-12-29 12.69 11.45 12.66 11.92 5588600.0 11.92
2020-12-28 13.89 12.28 12.4 12.33 10268500.0 12.33
2020-12-24 12.69 11.61 12.43 12.31 4892700.0 12.31
2020-12-23 12.98 11.38 11.97 12.43 14971300.0 12.43
2020-12-22 11.68 9.57 9.66 11.35 15293900.0 11.35
2020-12-21 9.36 9.03 9.25 9.36 3190600.0 9.36
2020-12-18 9.75 9.22 9.38 9.34 4632200.0 9.34
2020-12-17 9.75 9.3 9.61 9.37 2404500.0 9.37
2020-12-16 9.89 9.37 9.78 9.5 2887900.0 9.5
2020-12-15 9.76 8.95 9.13 9.71 4378400.0 9.71
2020-12-14 9.63 8.98 9.63 9.0 3992900.0 9.0
2020-12-11 9.99 9.24 9.92 9.45 4471300.0 9.45
2020-12-10 10.18 9.76 9.9 9.92 2670900.0 9.92
2020-12-09 10.69 9.82 10.68 10.06 4141800.0 10.06
2020-12-08 10.63 10.17 10.52 10.55 3236300.0 10.55
2020-12-07 10.53 10.21 10.21 10.52 2940600.0 10.52
2020-12-04 10.59 10.08 10.56 10.19 3683800.0 10.19
2020-12-03 10.95 10.4 10.92 10.43 3156500.0 10.43
2020-12-02 11.25 10.25 11.13 10.83 4085800.0 10.83
2020-12-01 11.84 11.28 11.36 11.46 3638000.0 11.46
2020-11-30 12.5 10.95 12.44 11.26 5813400.0 11.26
2020-11-27 12.48 11.06 11.29 11.52 9159300.0 11.52
2020-11-25 11.13 10.38 10.75 11.06 4283200.0 11.06
2020-11-24 11.88 10.48 10.73 10.65 7933200.0 10.65
2020-11-23 11.04 10.27 10.57 10.4 5076900.0 10.4
2020-11-20 10.85 10.31 10.77 10.34 2998500.0 10.34
2020-11-19 11.07 10.5 10.59 10.57 3121700.0 10.57
2020-11-18 11.47 10.73 11.42 10.79 3937800.0 10.79
2020-11-17 11.99 10.96 11.94 11.35 4801600.0 11.35
2020-11-16 12.13 10.39 11.03 11.95 5428400.0 11.95
2020-11-13 10.87 9.77 9.95 10.82 4358800.0 10.82
2020-11-12 10.34 9.77 10.03 9.84 3628300.0 9.84
2020-11-11 10.1 9.49 10.02 10.03 3893900.0 10.03
2020-11-10 10.23 9.4 10.08 9.73 3665600.0 9.73
2020-11-09 11.99 10.17 11.98 10.2 4137400.0 10.2
2020-11-06 11.63 10.56 11.29 10.86 3799900.0 10.86
2020-11-05 11.18 10.07 10.33 11.09 4063800.0 11.09
2020-11-04 10.59 9.67 10.4 10.0 3002500.0 10.0
2020-11-03 10.64 9.94 10.15 10.57 2741600.0 10.57
2020-11-02 10.04 9.58 9.8 9.74 1486200.0 9.74
2020-10-30 10.19 9.22 10.0 9.61 1897600.0 9.61
2020-10-29 10.35 9.31 9.32 10.11 2946300.0 10.11
2020-10-28 9.77 9.23 9.5 9.25 2246900.0 9.25
2020-10-27 10.72 9.86 10.62 9.99 2539900.0 9.99
2020-10-26 11.14 10.22 10.43 10.45 2071900.0 10.45
2020-10-23 11.2 10.46 10.93 10.62 1760000.0 10.62
2020-10-22 11.3 10.56 10.7 10.79 2197900.0 10.79
2020-10-21 12.43 10.81 12.23 11.0 5061100.0 11.0
2020-10-20 13.38 12.37 12.88 12.52 3673500.0 12.52
2020-10-19 13.68 12.13 12.26 12.82 6923600.0 12.82
2020-10-16 13.08 11.92 12.76 12.0 2802300.0 12.0
2020-10-15 12.81 12.1 12.56 12.74 2438600.0 12.74
2020-10-14 13.52 12.75 13.3 13.08 2353200.0 13.08
2020-10-13 13.63 12.8 12.86 13.22 4276300.0 13.22
2020-10-12 14.4 12.61 14.3 12.72 6168300.0 12.72
2020-10-09 14.9 14.01 14.8 14.44 4570500.0 14.44
2020-10-08 15.34 14.27 15.27 14.78 4281800.0 14.78
2020-10-07 15.71 14.16 14.57 14.81 8551000.0 14.81
2020-10-06 15.99 13.6 15.87 13.79 14078000.0 13.79
2020-10-05 16.97 15.52 16.2 15.86 17927300.0 15.86
2020-10-02 15.3 11.36 11.4 14.7 27109700.0 14.7
2020-10-01 12.87 11.74 12.25 12.5 10159900.0 12.5
2020-09-30 12.93 10.47 10.59 11.39 15579800.0 11.39
2020-09-29 10.83 9.67 9.85 10.61 8899800.0 10.61
2020-09-28 11.15 9.41 10.11 10.5 17298800.0 10.5
2020-09-25 8.94 7.09 7.1 8.54 7711500.0 8.54
2020-09-24 7.57 6.71 6.75 7.18 3128500.0 7.18
2020-09-23 8.56 7.0 8.52 7.09 6484900.0 7.09
2020-09-22 9.91 8.63 9.87 9.04 4536300.0 9.04
2020-09-21 10.52 9.1 10.34 9.83 5074600.0 9.83
2020-09-18 11.22 9.54 9.86 10.31 9506100.0 10.31
2020-09-17 9.53 8.56 8.79 9.52 2179600.0 9.52
2020-09-16 9.71 8.78 9.04 9.06 4443300.0 9.06
2020-09-15 9.19 8.29 8.36 8.79 4921300.0 8.79
2020-09-14 8.22 7.14 7.19 8.15 3163100.0 8.15
2020-09-11 7.26 6.95 7.15 7.01 630700.0 7.01
2020-09-10 7.44 7.04 7.34 7.1 597700.0 7.1
2020-09-09 7.55 7.11 7.33 7.21 656600.0 7.21
2020-09-08 7.4 6.91 7.0 7.1 795800.0 7.1
2020-09-04 7.36 6.69 7.16 7.28 1380600.0 7.28
2020-09-03 7.73 7.14 7.73 7.23 1484500.0 7.23
2020-09-02 7.98 7.47 7.98 7.85 930200.0 7.85
2020-09-01 8.03 7.61 7.9 7.94 1267300.0 7.94
2020-08-31 8.24 7.41 7.64 7.9 2069700.0 7.9
2020-08-28 7.64 6.99 7.0 7.39 1371300.0 7.39
2020-08-27 7.19 6.79 7.02 6.93 802800.0 6.93
2020-08-26 7.39 6.61 6.74 7.08 1725100.0 7.08
2020-08-25 6.96 6.3 6.9 6.69 2009200.0 6.69
2020-08-24 7.86 6.85 7.78 6.95 2012900.0 6.95
2020-08-21 7.76 7.33 7.71 7.68 1673300.0 7.68
2020-08-20 8.16 7.61 8.12 7.75 2054500.0 7.75
2020-08-19 8.18 7.51 7.59 8.16 2270100.0 8.16
2020-08-18 9.15 7.45 9.15 7.6 4618900.0 7.6
2020-08-17 9.1 8.15 8.23 8.98 3118500.0 8.98
2020-08-14 7.98 7.36 7.53 7.9 1401200.0 7.9
2020-08-13 7.4 7.08 7.12 7.34 694200.0 7.34
2020-08-12 7.58 7.06 7.45 7.11 893200.0 7.11
2020-08-11 7.65 7.15 7.38 7.37 1127800.0 7.37
2020-08-10 7.35 7.04 7.12 7.26 687300.0 7.26
2020-08-07 7.2 6.79 7.15 7.07 864100.0 7.07
2020-08-06 7.48 7.06 7.18 7.14 996300.0 7.14
2020-08-05 7.32 6.85 6.85 7.06 1168100.0 7.06
2020-08-04 6.89 6.22 6.28 6.75 1102200.0 6.75
2020-08-03 6.29 6.01 6.15 6.25 483000.0 6.25
2020-07-31 6.33 6.04 6.21 6.12 574400.0 6.12
2020-07-30 6.39 5.93 6.11 6.21 917900.0 6.21
2020-07-29 6.47 6.17 6.4 6.27 783500.0 6.27
2020-07-28 6.96 6.28 6.85 6.38 1701200.0 6.38
2020-07-27 6.67 5.83 5.85 6.62 2625100.0 6.62
2020-07-24 5.84 5.45 5.56 5.78 690000.0 5.78
2020-07-23 5.88 5.5 5.64 5.56 715700.0 5.56
2020-07-22 5.78 5.42 5.65 5.46 592800.0 5.46
2020-07-21 6.14 5.66 5.85 5.71 900200.0 5.71
2020-07-20 5.78 5.27 5.41 5.76 1099700.0 5.76
2020-07-17 5.42 5.21 5.3 5.27 357400.0 5.27
2020-07-16 5.41 5.14 5.4 5.22 350000.0 5.22
2020-07-15 5.46 5.12 5.2 5.41 561000.0 5.41
2020-07-14 5.14 4.87 5.06 5.09 517400.0 5.09
2020-07-13 5.45 5.04 5.38 5.07 960400.0 5.07
2020-07-10 5.26 4.97 5.08 5.24 651900.0 5.24
2020-07-09 5.47 5.17 5.47 5.23 676700.0 5.23
2020-07-08 5.62 5.17 5.36 5.36 815900.0 5.36
2020-07-07 5.68 5.27 5.68 5.34 1188300.0 5.34
2020-07-06 5.81 5.15 5.28 5.66 2033600.0 5.66
2020-07-02 5.3 5.04 5.29 5.12 764700.0 5.12
2020-07-01 5.25 4.83 5.1 5.21 832100.0 5.21
2020-06-30 5.19 4.63 4.68 5.07 1888500.0 5.07
2020-06-29 4.66 4.3 4.38 4.6 722900.0 4.6
2020-06-26 4.5 4.26 4.5 4.3 323600.0 4.3
2020-06-25 4.5 4.29 4.42 4.48 431400.0 4.48
2020-06-24 4.58 4.25 4.47 4.38 437400.0 4.38
2020-06-23 4.79 4.49 4.72 4.54 427800.0 4.54
2020-06-22 4.63 4.35 4.5 4.6 387100.0 4.6
2020-06-19 4.88 4.47 4.79 4.54 594100.0 4.54
2020-06-18 4.86 4.5 4.67 4.7 847900.0 4.7
2020-06-17 4.66 4.21 4.4 4.61 1355000.0 4.61
2020-06-16 4.5 4.13 4.22 4.37 672200.0 4.37
2020-06-15 4.12 3.89 3.95 4.0 422600.0 4.0
2020-06-12 4.29 3.95 4.26 4.15 577800.0 4.15
2020-06-11 4.42 4.01 4.22 4.03 832500.0 4.03
2020-06-10 4.87 4.32 4.87 4.54 873700.0 4.54
2020-06-09 4.99 4.76 4.85 4.84 388600.0 4.84
2020-06-08 5.06 4.71 5.02 4.96 588600.0 4.96
2020-06-05 5.43 4.87 5.25 5.01 778700.0 5.01
2020-06-04 5.34 4.83 4.93 5.17 1023100.0 5.17
2020-06-03 4.93 4.6 4.65 4.88 757600.0 4.88
2020-06-02 4.94 4.59 4.73 4.63 661800.0 4.63
2020-06-01 4.68 4.12 4.21 4.66 667600.0 4.66
2020-05-29 4.25 4.02 4.17 4.12 354400.0 4.12
2020-05-28 4.26 4.0 4.1 4.2 687600.0 4.2
2020-05-27 4.07 3.83 3.99 4.01 344500.0 4.01
2020-05-26 4.2 3.93 4.15 3.97 477800.0 3.97
2020-05-22 4.1 3.96 3.99 3.99 312100.0 3.99
2020-05-21 4.14 3.88 3.91 4.06 599000.0 4.06
2020-05-20 3.91 3.64 3.67 3.86 457600.0 3.86
2020-05-19 3.67 3.35 3.44 3.61 585000.0 3.61
2020-05-18 3.65 3.34 3.48 3.44 425600.0 3.44
2020-05-15 3.4 3.15 3.23 3.4 272400.0 3.4
2020-05-14 3.29 2.98 3.12 3.22 302700.0 3.22
2020-05-13 3.37 3.11 3.3 3.13 317400.0 3.13
2020-05-12 3.59 3.31 3.57 3.34 407100.0 3.34
2020-05-11 3.59 3.27 3.28 3.56 417000.0 3.56
2020-05-08 3.41 3.27 3.35 3.38 363900.0 3.38
2020-05-07 3.38 3.21 3.32 3.36 224700.0 3.36
2020-05-06 3.32 3.17 3.17 3.24 237500.0 3.24
2020-05-05 3.28 3.09 3.09 3.16 265100.0 3.16
2020-05-04 3.12 2.93 3.06 3.06 246900.0 3.06
2020-05-01 3.33 3.01 3.33 3.06 311400.0 3.06
2020-04-30 3.58 3.3 3.44 3.33 526100.0 3.33
2020-04-29 3.45 3.12 3.12 3.4 895100.0 3.4
2020-04-28 3.16 3.04 3.1 3.06 229100.0 3.06
2020-04-27 3.16 3.01 3.01 3.07 324300.0 3.07
2020-04-24 3.09 2.93 3.07 3.03 182800.0 3.03
2020-04-23 3.13 3.01 3.09 3.04 279000.0 3.04
2020-04-22 3.03 2.89 2.9 3.0 212100.0 3.0
2020-04-21 2.94 2.8 2.9 2.86 348900.0 2.86
2020-04-20 3.08 2.96 3.05 2.97 448100.0 2.97
2020-04-17 3.25 3.05 3.2 3.14 353200.0 3.14
2020-04-16 3.18 2.98 3.07 3.01 234300.0 3.01
2020-04-15 3.09 2.95 3.05 3.05 247800.0 3.05
2020-04-14 3.24 3.04 3.12 3.1 385200.0 3.1
2020-04-13 3.18 2.9 3.1 3.04 401800.0 3.04
2020-04-09 3.21 2.96 2.97 3.14 473300.0 3.14
2020-04-08 2.94 2.74 2.87 2.94 405800.0 2.94
2020-04-07 2.97 2.73 2.88 2.75 419200.0 2.75
2020-04-06 2.8 2.58 2.67 2.73 382000.0 2.73
2020-04-03 2.62 2.46 2.48 2.47 199500.0 2.47
2020-04-02 2.71 2.39 2.39 2.54 274600.0 2.54
2020-04-01 2.69 2.45 2.51 2.48 236400.0 2.48
2020-03-31 2.89 2.66 2.76 2.66 334100.0 2.66
2020-03-30 2.74 2.4 2.57 2.7 731000.0 2.7
2020-03-27 2.77 2.54 2.75 2.62 373900.0 2.62
2020-03-26 3.01 2.75 3.01 2.81 639700.0 2.81
2020-03-25 3.13 2.52 2.56 2.88 886700.0 2.88
2020-03-24 2.58 2.36 2.45 2.53 506800.0 2.53
2020-03-23 2.28 2.05 2.16 2.21 430200.0 2.21
2020-03-20 2.54 2.1 2.5 2.14 724400.0 2.14
2020-03-19 2.52 2.11 2.11 2.41 608100.0 2.41
2020-03-18 2.65 1.92 2.63 2.29 1188300.0 2.29
2020-03-17 2.94 2.6 2.85 2.7 591100.0 2.7
2020-03-16 3.17 2.8 2.8 2.8 604000.0 2.8
2020-03-13 3.38 2.97 3.33 3.29 664500.0 3.29
2020-03-12 3.35 2.85 3.0 3.1 785800.0 3.1
2020-03-11 3.64 3.3 3.61 3.34 442100.0 3.34
2020-03-10 3.86 3.46 3.75 3.74 507400.0 3.74
2020-03-09 3.97 3.5 3.94 3.51 610400.0 3.51
2020-03-06 4.26 4.01 4.1 4.1 313100.0 4.1
2020-03-05 4.27 4.08 4.08 4.21 377100.0 4.21
2020-03-04 4.41 4.15 4.31 4.25 281000.0 4.25
2020-03-03 4.58 4.15 4.53 4.19 562200.0 4.19
2020-03-02 4.4 4.0 4.14 4.37 631800.0 4.37
2020-02-28 4.3 3.9 4.04 4.09 915200.0 4.09
2020-02-27 4.4 4.04 4.4 4.21 933200.0 4.21
2020-02-26 4.94 4.52 4.58 4.58 658400.0 4.58
2020-02-25 5.0 4.65 4.88 4.68 518600.0 4.68
2020-02-24 5.0 4.56 4.77 4.9 1817300.0 4.9
2020-02-21 5.53 5.12 5.45 5.26 1032600.0 5.26
2020-02-20 5.92 5.44 5.9 5.62 959600.0 5.62
2020-02-19 6.03 5.56 5.61 5.85 1214400.0 5.85
2020-02-18 5.77 5.21 5.58 5.56 1126000.0 5.56