La bourse est fermée

Lithium Americas Corp. (LAC.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
3,6400-0,1700 (-4,46 %)
À la clôture : 04:00PM EDT
Durée:
29 juin 2023 - 29 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20243,85003,87003,64003,64003,6400510 900
27 juin 20243,70003,85503,60003,81003,8100595 000
26 juin 20243,62003,76003,59003,73003,7300751 000
25 juin 20243,76003,76003,56003,58003,5800738 500
24 juin 20243,89003,93003,75003,77003,7700455 900
21 juin 20243,89004,01003,79503,90003,90004 578 600
20 juin 20243,88003,95503,72003,89003,8900696 900
19 juin 20243,90003,94003,81003,94003,9400395 000
18 juin 20243,83003,89003,77003,87003,8700537 600
17 juin 20243,83003,88003,76503,83003,8300676 900
14 juin 20244,00004,01003,80003,83003,8300760 400
13 juin 20244,10004,11003,99004,02004,0200388 000
12 juin 20244,17004,27004,08004,08004,0800722 300
11 juin 20244,16004,18004,01004,10004,1000583 000
10 juin 20244,17004,25004,11504,20004,2000522 400
07 juin 20244,12004,24004,10004,16004,1600689 800
06 juin 20244,30004,33004,19004,24004,2400585 100
05 juin 20244,33004,43004,27004,33004,3300600 600
04 juin 20244,45004,45004,31004,33004,3300680 900
03 juin 20244,64004,69004,44004,49004,4900721 800
31 mai 20244,61004,70004,51504,64004,6400928 500
30 mai 20244,58004,75004,54004,60004,6000873 700
29 mai 20244,92004,92004,52004,58004,58001 595 200
28 mai 20245,23005,33004,93004,95004,95001 325 900
27 mai 20245,29005,40005,21005,26005,2600232 700
24 mai 20245,23005,34005,20005,33005,3300422 200
23 mai 20245,54005,54005,05005,21005,21001 331 200
22 mai 20245,76005,78005,53005,55005,5500784 600
21 mai 20246,00006,03005,78005,80005,80001 247 400
17 mai 20245,99006,15005,97006,08006,08004 992 500
16 mai 20246,00006,08005,95006,03006,0300502 900
15 mai 20246,31006,35005,95005,99005,99001 308 500
14 mai 20246,08006,29006,08006,25006,25001 127 100
13 mai 20246,04006,34006,02006,03006,03001 222 900
10 mai 20246,13006,18005,96005,96005,9600618 200
09 mai 20245,94006,16005,94006,07006,0700675 700
08 mai 20246,13006,14005,94005,95005,95001 135 600
07 mai 20246,09006,27006,03006,24006,24001 012 400
06 mai 20246,07006,30006,00006,08006,0800645 600
03 mai 20246,18006,30006,08506,11006,1100357 400
02 mai 20246,01006,20005,90006,15006,1500470 000
01 mai 20246,05006,19005,87006,01006,0100726 100
30 avr. 20246,18006,23006,04006,10006,1000754 900
29 avr. 20246,40006,43006,14006,26006,2600749 300
26 avr. 20246,04006,42006,01006,33006,3300731 600
25 avr. 20246,05006,14006,01006,05006,05001 658 000
24 avr. 20246,43006,52006,08006,13006,1300965 300
23 avr. 20246,50006,55006,38006,41006,41001 187 000
22 avr. 20246,43006,71006,38006,52006,52001 434 100
19 avr. 20246,48006,74006,41006,48006,48001 089 000
18 avr. 20246,70006,74006,40006,41006,41002 949 000
17 avr. 20248,99009,40008,99009,16009,1600303 300
16 avr. 20249,16009,25008,81008,95008,9500570 900
15 avr. 20249,750010,15009,21009,35009,3500537 800
12 avr. 202410,040010,59009,72009,74009,7400542 200
11 avr. 20249,800010,07009,660010,010010,0100574 400
10 avr. 20249,28009,87009,19009,82009,8200602 600
09 avr. 20249,13009,45009,06009,42009,4200439 400
08 avr. 20249,22009,46009,02009,09009,0900336 300
05 avr. 20249,06009,55008,90009,26009,2600474 700
04 avr. 20249,63009,90009,11009,13009,1300627 300
03 avr. 20249,33009,66009,23009,60009,6000563 500
02 avr. 20249,28009,60009,06009,56009,5600472 200
01 avr. 20249,18009,84009,18009,54009,5400568 400
28 mars 20249,15009,25008,94009,10009,1000399 600
27 mars 20249,03009,28008,84009,13009,1300344 300
26 mars 20249,37009,40008,74008,97008,9700952 200
25 mars 20249,590010,05009,30009,30009,30001 047 800
22 mars 20248,70009,69008,60009,44009,44001 053 700
21 mars 20248,29008,84008,10008,68008,6800867 500
20 mars 20247,60008,19007,38008,09008,0900949 800
19 mars 20247,60007,78007,38007,52007,5200522 100
18 mars 20248,82008,87007,67007,73007,73001 346 300
15 mars 20248,49009,15008,24008,77008,77004 248 000
14 mars 20249,220010,30008,00008,13008,13001 849 200
13 mars 20247,52007,78007,38007,70007,7000821 000
12 mars 20247,81007,98007,44007,57007,5700478 800
11 mars 20247,14007,99007,14007,87007,8700902 600
08 mars 20247,22007,49007,13507,18007,1800377 100
07 mars 20247,37007,53007,13007,20007,2000411 600
06 mars 20246,84007,31006,77007,25007,2500528 500
05 mars 20246,99007,02006,65006,73006,7300568 100
04 mars 20247,67007,68007,27007,36007,3600690 400
01 mars 20247,58007,85007,25007,66007,66001 025 500
29 févr. 20246,68007,46006,64007,46007,46001 265 700
28 févr. 20246,28006,60006,12006,45006,4500555 500
27 févr. 20245,98006,26505,98006,20006,2000523 900
26 févr. 20245,80005,99005,64005,95005,9500359 400
23 févr. 20245,73005,86505,53005,80005,8000407 000
22 févr. 20245,86005,86005,65505,69005,6900304 100
21 févr. 20245,81005,93005,71005,84005,8400301 700
20 févr. 20246,21006,22005,72005,80005,8000480 100
16 févr. 20246,06006,37006,04006,19006,1900490 700
15 févr. 20246,13006,26005,87006,13006,1300392 000
14 févr. 20245,78006,12005,71006,08006,0800527 800
13 févr. 20245,95005,95005,54005,64005,6400446 300
12 févr. 20245,70006,16005,68006,06006,0600699 800
09 févr. 20245,51005,69005,48005,67005,6700206 000
08 févr. 20245,48005,64005,33005,54005,5400228 700
07 févr. 20245,52005,55005,38005,50005,5000478 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...