Lithium Argentina AG Common Shares (LAR)
4.0387
-0.4113 (-9.24%)
NYSE · Last Trade: Oct 30th, 3:50 PM EDT
Historical Prices For Lithium Argentina AG Common Shares (LAR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/29/2026 | 4.39 | 4.52 | 4.38 | 4.45 | 1,181,314 | 4.45 |
| 10/28/2026 | 4.56 | 4.56 | 4.38 | 4.54 | 1,158,464 | 4.54 |
| 10/27/2026 | 4.24 | 4.60 | 4.24 | 4.58 | 1,537,236 | 4.58 |
| 10/26/2026 | 4.27 | 4.30 | 4.08 | 4.17 | 1,013,791 | 4.17 |
| 10/23/2026 | 4.16 | 4.33 | 4.15 | 4.24 | 2,054,253 | 4.24 |
| 10/22/2026 | 4.34 | 4.34 | 4.13 | 4.18 | 2,042,024 | 4.18 |
| 10/21/2026 | 4.50 | 4.51 | 4.38 | 4.47 | 1,215,920 | 4.47 |
| 10/20/2026 | 4.45 | 4.61 | 4.41 | 4.46 | 1,194,497 | 4.46 |
| 10/19/2026 | 4.67 | 4.72 | 4.52 | 4.56 | 892,986 | 4.56 |
| 10/16/2026 | 4.70 | 4.83 | 4.56 | 4.63 | 1,438,167 | 4.63 |
| 10/15/2026 | 4.70 | 4.79 | 4.49 | 4.77 | 2,227,468 | 4.77 |
| 10/14/2026 | 4.93 | 5.05 | 4.70 | 4.74 | 2,030,641 | 4.74 |
| 10/13/2026 | 4.88 | 5.05 | 4.79 | 5.00 | 2,148,942 | 5.00 |
| 10/12/2026 | 5.11 | 5.13 | 4.86 | 4.93 | 2,641,736 | 4.93 |
| 10/09/2026 | 5.34 | 5.34 | 5.23 | 5.27 | 585,362 | 5.27 |
| 10/08/2026 | 5.30 | 5.36 | 5.16 | 5.26 | 1,308,236 | 5.26 |
| 10/07/2026 | 5.42 | 5.47 | 5.33 | 5.37 | 1,244,766 | 5.37 |
| 10/06/2026 | 5.60 | 5.63 | 5.52 | 5.58 | 761,298 | 5.58 |
| 10/05/2026 | 5.53 | 5.69 | 5.48 | 5.60 | 1,081,004 | 5.60 |
| 10/02/2026 | 5.61 | 5.73 | 5.47 | 5.49 | 1,403,214 | 5.49 |
| 10/01/2026 | 5.46 | 5.55 | 5.33 | 5.54 | 1,493,927 | 5.54 |
| 9/30/2026 | 5.56 | 5.67 | 5.49 | 5.50 | 1,183,782 | 5.50 |
| 9/29/2026 | 5.43 | 5.53 | 5.37 | 5.49 | 1,221,735 | 5.49 |
| 9/28/2026 | 5.39 | 5.49 | 5.30 | 5.41 | 1,233,531 | 5.41 |
| 9/25/2026 | 5.68 | 5.70 | 5.51 | 5.52 | 1,141,647 | 5.52 |
| 9/24/2026 | 5.79 | 5.80 | 5.58 | 5.68 | 1,102,492 | 5.68 |
| 9/23/2026 | 5.87 | 5.94 | 5.76 | 5.78 | 1,046,247 | 5.78 |
| 9/22/2026 | 5.99 | 6.11 | 5.88 | 6.07 | 1,465,648 | 6.07 |
| 9/21/2026 | 5.95 | 6.02 | 5.82 | 5.92 | 1,106,561 | 5.92 |
| 9/18/2026 | 5.84 | 5.86 | 5.55 | 5.77 | 1,945,309 | 5.77 |
| 9/17/2026 | 5.72 | 5.88 | 5.71 | 5.77 | 1,117,579 | 5.77 |
| 9/16/2026 | 5.74 | 5.83 | 5.42 | 5.56 | 1,925,377 | 5.56 |
| 9/15/2026 | 5.86 | 5.93 | 5.57 | 5.67 | 2,761,041 | 5.67 |
| 9/14/2026 | 5.75 | 5.96 | 5.67 | 5.94 | 2,110,608 | 5.94 |
| 9/11/2026 | 6.47 | 6.47 | 5.84 | 5.85 | 2,616,586 | 5.85 |
| 9/10/2026 | 6.51 | 6.57 | 6.28 | 6.41 | 2,098,240 | 6.41 |
| 9/09/2026 | 6.76 | 7.00 | 6.68 | 6.76 | 2,194,683 | 6.76 |
| 9/08/2026 | 6.81 | 6.92 | 6.61 | 6.70 | 2,512,023 | 6.70 |
| 9/04/2026 | 6.71 | 6.91 | 6.64 | 6.79 | 1,821,984 | 6.79 |
| 9/03/2026 | 7.01 | 7.03 | 6.68 | 6.82 | 2,349,355 | 6.82 |
| 9/02/2026 | 6.62 | 6.92 | 6.60 | 6.86 | 1,235,670 | 6.86 |
| 9/01/2026 | 6.61 | 6.77 | 6.44 | 6.63 | 1,255,599 | 6.63 |
| 8/31/2026 | 7.04 | 7.15 | 6.79 | 6.79 | 2,080,241 | 6.79 |
| 8/28/2026 | 6.99 | 7.27 | 6.75 | 6.87 | 2,351,950 | 6.87 |
| 8/27/2026 | 6.79 | 6.99 | 6.70 | 6.91 | 1,591,334 | 6.91 |
| 8/26/2026 | 6.76 | 6.91 | 6.59 | 6.71 | 1,645,828 | 6.71 |
| 8/25/2026 | 6.69 | 6.81 | 6.47 | 6.72 | 1,518,515 | 6.72 |
| 8/24/2026 | 6.86 | 7.14 | 6.63 | 6.70 | 2,377,908 | 6.70 |
| 8/21/2026 | 6.28 | 6.86 | 6.24 | 6.83 | 2,653,327 | 6.83 |
| 8/20/2026 | 6.12 | 6.16 | 5.92 | 5.98 | 2,050,682 | 5.98 |
| 8/19/2026 | 6.30 | 6.36 | 5.97 | 6.19 | 1,902,583 | 6.19 |
| 8/18/2026 | 6.38 | 6.53 | 6.16 | 6.16 | 1,879,052 | 6.16 |
| 8/17/2026 | 6.83 | 6.92 | 6.51 | 6.60 | 1,799,378 | 6.60 |
| 8/14/2026 | 6.80 | 7.06 | 6.76 | 6.82 | 1,926,181 | 6.82 |
| 8/13/2026 | 6.79 | 7.03 | 6.67 | 6.75 | 2,411,579 | 6.75 |
| 8/12/2026 | 6.81 | 6.95 | 6.62 | 6.81 | 2,942,451 | 6.81 |
| 8/11/2026 | 6.64 | 6.93 | 6.46 | 6.65 | 3,367,406 | 6.65 |
| 8/10/2026 | 7.05 | 7.29 | 7.00 | 7.10 | 2,762,154 | 7.10 |
| 8/07/2026 | 6.75 | 6.97 | 6.64 | 6.94 | 2,394,294 | 6.94 |
| 8/06/2026 | 6.30 | 6.72 | 6.19 | 6.59 | 2,631,495 | 6.59 |
| 8/05/2026 | 6.56 | 6.61 | 6.34 | 6.35 | 1,681,566 | 6.35 |
| 8/04/2026 | 6.43 | 6.56 | 6.36 | 6.42 | 1,791,945 | 6.42 |
| 8/03/2026 | 5.91 | 6.25 | 5.90 | 6.23 | 1,168,650 | 6.23 |
| 7/31/2026 | 5.93 | 6.11 | 5.88 | 6.01 | 1,938,108 | 6.01 |
| 7/30/2026 | 5.65 | 5.99 | 5.65 | 5.93 | 1,267,488 | 5.93 |