Lithium Americas

LAC
🏛️ usa →
6.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.56 6.58 6.35 6.40 2.8M
2023-12-28 6.77 6.87 6.53 6.60 4.4M
2023-12-27 6.82 6.96 6.65 6.78 3.2M
2023-12-26 6.53 6.88 6.53 6.70 2.8M
2023-12-22 6.37 6.62 6.37 6.50 3.0M
2023-12-21 6.33 6.62 6.30 6.48 2.7M
2023-12-20 6.61 6.64 6.17 6.17 4.2M
2023-12-19 6.61 6.77 6.58 6.70 2.1M
2023-12-18 6.80 6.84 6.46 6.49 2.6M
2023-12-15 6.74 7.13 6.70 6.73 5.1M
2023-12-14 6.63 6.76 6.41 6.60 3.8M
2023-12-13 5.86 6.44 5.80 6.44 4.5M
2023-12-12 6.11 6.11 5.81 5.83 3.2M
2023-12-11 6.50 6.56 6.04 6.08 5.0M
2023-12-08 6.56 6.75 6.54 6.63 3.7M
2023-12-07 6.45 6.57 6.28 6.41 2.1M
2023-12-06 6.30 6.65 6.25 6.42 4.0M
2023-12-05 6.34 6.50 6.20 6.21 3.0M
2023-12-04 6.47 6.53 6.36 6.44 1.6M
2023-12-01 6.44 6.69 6.33 6.52 2.5M
2023-11-30 6.65 6.69 6.35 6.45 2.2M
2023-11-29 6.58 6.74 6.49 6.60 2.2M
2023-11-28 6.65 6.79 6.44 6.51 2.6M
2023-11-27 6.99 7.00 6.59 6.65 2.5M
2023-11-24 6.99 7.21 6.99 7.08 0.8M
2023-11-22 7.08 7.16 6.82 6.99 1.6M
2023-11-21 7.36 7.36 6.98 7.06 1.3M
2023-11-20 7.26 7.46 7.21 7.26 1.5M
2023-11-17 7.00 7.31 6.87 7.21 1.4M
2023-11-16 7.60 7.60 6.91 6.95 2.0M
2023-11-15 7.52 7.86 7.37 7.54 2.0M
2023-11-14 7.40 7.55 7.24 7.47 1.8M
2023-11-13 7.31 7.31 6.92 7.18 2.2M
2023-11-10 7.12 7.40 7.00 7.37 1.3M
2023-11-09 7.53 7.53 7.07 7.10 2.0M
2023-11-08 7.33 7.54 7.18 7.50 1.7M
2023-11-07 7.05 7.40 6.97 7.25 1.2M
2023-11-06 7.55 7.57 7.07 7.16 1.5M
2023-11-03 7.15 7.49 7.08 7.36 1.9M
2023-11-02 6.66 7.04 6.61 7.04 2.2M
2023-11-01 6.60 6.68 6.41 6.60 1.8M
2023-10-31 6.59 6.89 6.56 6.70 1.3M
2023-10-30 6.95 7.06 6.66 6.71 2.0M
2023-10-27 6.90 7.15 6.82 6.85 2.0M
2023-10-26 6.78 6.96 6.72 6.76 2.5M
2023-10-25 6.74 7.10 6.70 6.83 2.2M
2023-10-24 6.53 6.83 6.51 6.74 3.0M
2023-10-23 6.80 6.85 6.32 6.55 4.1M
2023-10-20 7.05 7.13 6.69 6.96 2.6M
2023-10-19 8.06 8.07 7.02 7.12 3.7M
2023-10-18 8.86 8.97 8.12 8.16 3.7M
2023-10-17 9.02 9.32 8.92 9.10 2.5M
2023-10-16 8.79 9.34 8.50 9.33 3.6M
2023-10-13 9.50 9.57 8.57 8.68 3.9M
2023-10-12 9.91 10.00 9.45 9.58 3.2M
2023-10-11 10.57 10.58 9.60 9.86 4.8M
2023-10-10 11.09 11.19 10.55 10.70 3.7M
2023-10-09 11.50 11.50 10.12 11.07 4.1M
2023-10-06 10.81 11.79 10.56 11.49 5.6M
2023-10-05 11.91 12.38 10.04 10.90 6.8M
2023-10-04 10.50 11.80 10.08 11.72 7.1M
2023-10-03 15.88 16.23 15.78 16.19 1.9M
2023-10-02 16.66 16.73 15.64 16.03 4.1M
2023-09-29 17.50 18.75 16.92 17.01 8.2M
2023-09-28 16.33 17.25 16.21 17.13 2.1M
2023-09-27 17.30 17.34 16.12 16.30 3.6M
2023-09-26 17.59 17.88 17.11 17.21 1.4M
2023-09-25 17.62 17.90 17.46 17.81 1.1M
2023-09-22 18.25 18.50 17.81 17.84 1.1M
2023-09-21 17.96 18.12 17.64 17.94 1.5M
2023-09-20 19.00 19.07 18.20 18.21 1.9M
2023-09-19 20.33 20.33 18.85 18.86 2.9M
2023-09-18 21.08 21.40 20.28 20.32 2.8M
2023-09-15 19.94 21.14 19.90 21.04 4.6M
2023-09-14 19.41 19.92 19.21 19.84 1.9M
2023-09-13 19.44 19.71 18.95 19.11 1.8M
2023-09-12 19.28 20.06 18.78 18.91 2.9M
2023-09-11 18.42 19.67 18.39 19.14 3.6M
2023-09-08 18.08 18.08 17.61 17.82 0.8M
2023-09-07 18.12 18.20 17.80 18.09 0.8M
2023-09-06 18.85 18.89 18.31 18.44 0.8M
2023-09-05 18.55 19.16 18.49 18.90 1.3M
2023-09-01 18.56 18.69 18.41 18.56 0.7M
2023-08-31 18.45 18.53 18.12 18.32 0.9M
2023-08-30 18.21 18.37 18.06 18.36 0.8M
2023-08-29 17.56 18.28 17.37 18.23 1.1M
2023-08-28 17.24 17.65 17.18 17.56 0.9M
2023-08-25 17.28 17.39 16.83 17.20 1.3M
2023-08-24 17.52 17.52 17.13 17.22 2.0M
2023-08-23 16.87 17.51 16.81 17.49 1.1M
2023-08-22 17.50 17.50 16.85 16.86 1.2M
2023-08-21 16.59 17.47 16.56 17.34 1.5M
2023-08-18 16.37 16.58 16.07 16.55 2.3M
2023-08-17 17.08 17.10 16.60 16.63 1.8M
2023-08-16 17.36 17.42 16.94 16.95 1.7M
2023-08-15 18.02 18.06 17.39 17.43 2.0M
2023-08-14 17.92 18.55 17.92 18.27 1.4M
2023-08-11 18.40 18.51 17.88 18.31 2.3M
2023-08-10 19.05 19.27 18.38 18.63 2.2M
2023-08-09 18.77 18.81 18.49 18.74 1.1M
2023-08-08 18.52 18.67 18.36 18.65 1.3M
2023-08-07 19.24 19.30 18.63 18.73 1.9M
2023-08-04 19.12 19.81 19.00 19.35 1.3M
2023-08-03 19.25 19.35 19.07 19.08 1.1M
2023-08-02 19.13 19.31 18.70 19.14 2.0M
2023-08-01 19.90 20.02 19.36 19.41 1.4M
2023-07-31 19.52 20.25 19.40 20.18 1.7M
2023-07-28 19.25 19.64 19.20 19.49 1.2M
2023-07-27 19.70 19.78 19.06 19.09 2.0M
2023-07-26 19.44 19.69 19.31 19.51 1.6M
2023-07-25 19.52 19.84 19.44 19.45 1.5M
2023-07-24 19.80 19.84 19.40 19.41 2.0M
2023-07-21 20.68 20.68 19.83 19.86 2.4M
2023-07-20 20.90 20.99 20.47 20.63 1.3M
2023-07-19 21.52 21.52 20.97 21.04 1.2M
2023-07-18 21.17 21.72 21.07 21.30 1.6M
2023-07-17 20.39 21.24 20.27 20.94 1.6M
2023-07-14 20.81 20.85 20.36 20.65 1.4M
2023-07-13 20.93 21.13 20.82 20.93 1.5M
2023-07-12 21.30 21.34 20.62 20.68 1.4M
2023-07-11 21.10 21.20 20.74 20.98 1.3M
2023-07-10 19.85 21.03 19.80 21.02 2.5M
2023-07-07 19.94 20.49 19.94 20.03 1.4M
2023-07-06 20.20 20.25 19.60 20.02 1.7M
2023-07-05 20.50 20.71 20.15 20.57 1.1M
2023-07-03 20.50 20.74 20.35 20.41 0.8M
2023-06-30 19.70 20.30 19.42 20.21 2.1M
2023-06-29 19.37 19.87 19.32 19.46 2.0M
2023-06-28 20.09 20.14 19.27 19.37 3.4M
2023-06-27 20.28 20.38 20.03 20.37 0.7M
2023-06-26 20.20 20.67 20.15 20.17 0.8M
2023-06-23 20.17 20.25 19.99 20.12 1.1M
2023-06-22 20.20 20.62 19.96 20.57 1.0M
2023-06-21 20.50 20.65 20.21 20.40 1.1M
2023-06-20 20.74 21.02 20.21 20.79 1.4M
2023-06-16 21.16 21.21 20.81 20.87 1.3M
2023-06-15 20.80 21.17 20.43 21.08 1.2M
2023-06-14 21.42 21.54 20.78 21.01 1.5M
2023-06-13 21.00 21.28 20.77 21.18 2.1M
2023-06-12 20.92 21.10 20.45 20.67 1.6M
2023-06-09 21.20 21.20 20.65 20.98 1.4M
2023-06-08 21.07 21.23 20.69 21.04 1.2M
2023-06-07 21.50 21.63 20.98 21.14 1.5M
2023-06-06 20.52 21.40 20.50 21.38 1.4M
2023-06-05 21.10 21.11 20.56 20.84 1.3M
2023-06-02 21.06 21.41 20.98 21.21 2.0M
2023-06-01 20.22 21.09 20.15 20.85 1.6M
2023-05-31 20.90 20.96 19.86 20.19 2.3M
2023-05-30 21.54 21.64 21.01 21.19 1.1M
2023-05-26 21.41 21.50 21.01 21.17 1.0M
2023-05-25 22.01 22.02 21.18 21.33 1.1M
2023-05-24 22.09 22.25 21.22 21.94 1.6M
2023-05-23 22.48 23.04 22.30 22.45 1.4M
2023-05-22 22.37 22.93 22.16 22.88 1.2M
2023-05-19 22.97 23.12 22.12 22.27 1.5M
2023-05-18 22.72 23.03 22.29 22.93 2.1M
2023-05-17 22.50 23.32 22.25 23.00 1.9M
2023-05-16 21.99 22.92 21.89 22.19 2.4M
2023-05-15 21.75 22.11 21.49 21.73 1.5M
2023-05-12 21.27 21.54 20.98 21.41 0.8M
2023-05-11 21.88 22.22 21.27 21.36 1.4M
2023-05-10 21.60 22.08 21.45 21.86 2.1M
2023-05-09 20.29 21.81 20.26 21.13 2.4M
2023-05-08 20.25 20.74 19.90 20.61 1.9M
2023-05-05 19.18 19.92 19.10 19.90 2.1M
2023-05-04 18.97 19.12 18.60 18.73 1.7M
2023-05-03 18.98 19.47 18.84 18.94 1.4M
2023-05-02 19.26 19.42 18.73 18.99 1.3M
2023-05-01 19.94 20.12 19.11 19.37 1.2M
2023-04-28 19.71 20.05 19.58 19.98 0.9M
2023-04-27 19.70 19.93 19.50 19.84 1.1M
2023-04-26 19.88 19.98 19.38 19.45 1.1M
2023-04-25 20.01 20.29 19.46 19.57 1.5M
2023-04-24 19.16 20.46 19.10 20.42 2.4M
2023-04-21 19.39 19.50 18.91 19.04 2.0M
2023-04-20 19.49 19.82 19.21 19.30 1.5M
2023-04-19 19.96 20.24 19.74 20.15 1.0M
2023-04-18 20.74 20.74 20.04 20.35 1.3M
2023-04-17 20.39 20.81 20.21 20.55 1.3M
2023-04-14 20.26 21.26 20.14 20.39 2.6M
2023-04-13 19.55 20.32 19.50 20.14 1.4M
2023-04-12 20.02 20.16 19.31 19.33 2.0M
2023-04-11 19.30 19.99 19.28 19.74 1.9M
2023-04-10 18.70 19.14 18.51 19.12 2.2M
2023-04-06 19.36 19.37 18.43 18.98 2.8M
2023-04-05 20.77 20.77 19.20 19.37 3.6M
2023-04-04 21.52 21.57 20.77 21.00 1.5M
2023-04-03 21.84 22.14 21.17 21.51 1.7M
2023-03-31 21.58 21.86 21.31 21.76 2.2M
2023-03-30 21.55 21.73 20.99 21.43 1.8M
2023-03-29 21.49 21.55 20.83 21.23 2.1M
2023-03-28 21.49 22.11 21.12 21.26 2.4M
2023-03-27 20.90 21.00 20.43 20.75 1.1M
2023-03-24 20.35 20.79 19.92 20.71 1.2M
2023-03-23 20.65 21.47 20.36 20.59 1.6M
2023-03-22 20.85 21.08 20.41 20.43 1.7M
2023-03-21 20.63 20.97 20.21 20.78 1.8M
2023-03-20 20.31 20.51 19.96 20.37 1.6M
2023-03-17 20.59 20.72 19.90 20.14 1.6M
2023-03-16 20.10 20.92 19.78 20.56 1.7M
2023-03-15 20.65 20.85 19.91 20.21 2.6M
2023-03-14 21.32 21.50 20.96 21.20 1.9M
2023-03-13 20.34 21.23 19.80 20.78 2.6M
2023-03-10 21.70 21.78 20.40 20.82 3.1M
2023-03-09 23.37 23.42 21.65 21.70 2.9M
2023-03-08 23.29 23.88 22.99 23.54 1.7M
2023-03-07 23.50 23.77 23.13 23.27 1.5M
2023-03-06 24.33 24.55 23.85 23.86 1.5M
2023-03-03 23.48 24.44 22.66 24.29 2.6M
2023-03-02 23.46 23.46 21.79 23.22 3.2M
2023-03-01 23.74 24.17 23.67 23.88 2.0M
2023-02-28 23.77 23.92 23.45 23.59 1.1M
2023-02-27 23.19 23.94 22.84 23.77 2.0M
2023-02-24 22.94 23.00 22.45 22.76 2.1M
2023-02-23 23.15 23.79 22.87 23.42 2.1M
2023-02-22 22.60 23.09 22.37 22.80 1.7M
2023-02-21 23.88 23.99 22.33 22.56 2.9M
2023-02-17 24.88 25.12 23.53 23.55 4.0M
2023-02-16 24.95 25.89 24.31 25.25 2.8M
2023-02-15 24.69 25.00 24.31 24.98 2.0M
2023-02-14 24.16 25.15 24.08 24.88 2.4M
2023-02-13 24.61 24.69 24.08 24.13 2.0M
2023-02-10 25.82 25.85 24.19 24.55 3.3M
2023-02-09 26.02 26.96 25.61 25.80 4.2M
2023-02-08 25.80 26.64 25.50 25.54 3.2M
2023-02-07 26.21 26.85 25.17 25.89 9.4M
2023-02-06 24.12 24.55 23.34 23.46 2.1M
2023-02-03 24.50 25.02 24.20 24.32 2.1M
2023-02-02 25.25 25.28 24.37 24.96 3.8M
2023-02-01 25.46 25.50 23.51 24.70 8.0M
2023-01-31 23.85 25.30 23.14 25.23 14.0M
2023-01-30 22.18 22.80 21.99 21.99 1.5M
2023-01-27 22.02 22.54 21.62 22.50 1.8M
2023-01-26 22.72 22.77 22.00 22.10 2.1M
2023-01-25 21.53 22.28 21.24 22.27 2.0M
2023-01-24 21.49 22.20 21.10 21.92 1.4M
2023-01-23 21.27 21.70 21.09 21.67 2.2M
2023-01-20 20.15 21.10 20.04 20.79 1.7M
2023-01-19 19.64 20.11 19.45 19.95 2.0M
2023-01-18 20.89 21.00 19.87 19.89 2.2M
2023-01-17 20.91 21.23 20.55 20.68 2.1M
2023-01-13 20.41 20.91 19.72 20.72 2.8M
2023-01-12 20.36 20.92 19.66 20.90 2.7M
2023-01-11 19.07 20.23 19.02 20.11 3.7M
2023-01-10 19.06 19.22 18.36 18.90 2.7M
2023-01-09 19.33 19.95 19.07 19.07 3.2M
2023-01-06 19.16 19.29 18.28 18.94 2.1M
2023-01-05 18.91 18.91 18.32 18.69 2.2M
2023-01-04 17.78 19.00 17.58 18.96 3.5M
2023-01-03 19.28 19.44 17.67 17.83 3.1M