NYSE:LAR | Historical Stock Price | Lithium Argentina AG

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-09-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.13$0.35$0.92$2.40$6.29$16.462008-09-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.05$5.0510,241,780——
2020-12-30$4.92$4.9212,842,032——
2020-12-29$4.80$4.8013,882,082——
2020-12-28$4.96$4.9625,506,954——
2020-12-24$4.96$4.9612,153,467——
2020-12-23$5.00$5.0037,188,709——
2020-12-22$4.57$4.5737,990,048——
2020-12-21$3.77$3.777,925,450——
2020-12-18$3.76$3.7611,506,385——
2020-12-17$3.77$3.775,972,778——
2020-12-16$3.82$3.827,173,544——
2020-12-15$3.91$3.9110,857,067——
2020-12-14$3.62$3.629,918,364——
2020-12-11$3.80$3.8011,106,709——
2020-12-10$3.99$3.996,634,516——
2020-12-09$4.05$4.0510,288,231——
2020-12-08$4.25$4.258,038,969——
2020-12-07$4.24$4.247,304,450——
2020-12-04$4.10$4.109,150,559——
2020-12-03$4.20$4.207,840,746——
2020-12-02$4.36$4.3610,149,127——
2020-12-01$4.61$4.618,996,800——
2020-11-30$4.53$4.5314,440,486——
2020-11-27$4.64$4.6422,751,701——
2020-11-25$4.45$4.4510,639,469——
2020-11-24$4.29$4.2919,706,069——
2020-11-23$4.19$4.1912,611,020——
2020-11-20$4.16$4.167,448,274——
2020-11-19$4.26$4.267,754,303——
2020-11-18$4.34$4.349,781,495——
2020-11-17$4.57$4.5711,927,174——
2020-11-16$4.81$4.8113,484,146——
2020-11-13$4.36$4.3610,827,259——
2020-11-12$3.96$3.969,012,697——
2020-11-11$4.04$4.049,672,448——
2020-11-10$3.92$3.929,105,350——
2020-11-09$4.11$4.1110,277,302——
2020-11-06$4.37$4.379,438,952——
2020-11-05$4.46$4.4610,094,479——
2020-11-04$4.03$4.037,458,210——
2020-11-03$4.26$4.266,810,134——
2020-11-02$3.92$3.923,691,721——
2020-10-30$3.87$3.874,713,638——
2020-10-29$4.07$4.077,318,609——
2020-10-28$3.72$3.725,581,300——
2020-10-27$4.02$4.026,309,112——
2020-10-26$4.21$4.215,146,600——
2020-10-23$4.28$4.284,371,840——
2020-10-22$4.34$4.345,459,584——
2020-10-21$4.43$4.4312,571,772——
2020-10-20$5.04$5.049,124,974——
2020-10-19$5.16$5.1617,198,222——
2020-10-16$4.83$4.836,960,913——
2020-10-15$5.13$5.136,057,482——
2020-10-14$5.27$5.275,834,419——
2020-10-13$5.32$5.3210,622,329——
2020-10-12$5.12$5.1215,322,057——
2020-10-09$5.81$5.8111,353,122——
2020-10-08$5.95$5.9510,635,991——
2020-10-07$5.96$5.9621,240,684——
2020-10-06$5.55$5.5534,969,752——
2020-10-05$6.38$6.3844,531,413——
2020-10-02$5.92$5.9267,340,495——
2020-10-01$5.03$5.0325,237,192——
2020-09-30$4.59$4.5938,801,570——
2020-09-29$4.27$4.2722,107,103——
2020-09-28$4.23$4.2342,970,219——
2020-09-25$3.44$3.4419,155,366——
2020-09-24$2.89$2.897,771,194——
2020-09-23$2.85$2.8516,108,492——
2020-09-22$3.64$3.6411,268,169——
2020-09-21$3.96$3.9612,605,306——
2020-09-18$4.15$4.1523,613,152——
2020-09-17$3.83$3.835,414,126——
2020-09-16$3.65$3.6511,037,157——
2020-09-15$3.54$3.5412,224,509——
2020-09-14$3.28$3.287,857,140——
2020-09-11$2.82$2.821,566,659——
2020-09-10$2.86$2.861,484,687——
2020-09-09$2.90$2.901,630,994——
2020-09-08$2.86$2.861,976,767——
2020-09-04$2.93$2.933,429,410——
2020-09-03$2.91$2.913,687,498——
2020-09-02$3.16$3.162,310,617——
2020-09-01$3.20$3.203,142,757——
2020-08-31$3.18$3.185,141,135——
2020-08-28$2.98$2.983,406,309——
2020-08-27$2.79$2.791,994,155——
2020-08-26$2.85$2.854,285,148——
2020-08-25$2.69$2.694,990,853——
2020-08-24$2.80$2.805,000,044——
2020-08-21$3.09$3.094,156,477——
2020-08-20$3.12$3.125,103,378——
2020-08-19$3.29$3.295,638,928——
2020-08-18$3.06$3.0611,473,348——
2020-08-17$3.62$3.627,828,823——
2020-08-14$3.18$3.183,480,581——
2020-08-13$2.95$2.951,724,393——
2020-08-12$2.86$2.862,216,473——
2020-08-11$2.97$2.972,801,455——
2020-08-10$2.92$2.921,707,253——
2020-08-07$2.85$2.852,146,424——
2020-08-06$2.87$2.872,474,809——
2020-08-05$2.84$2.842,900,318——
2020-08-04$2.72$2.722,737,865——
2020-08-03$2.52$2.521,199,772——
2020-07-31$2.46$2.461,426,810——
2020-07-30$2.50$2.502,280,064——
2020-07-29$2.52$2.521,946,214——
2020-07-28$2.57$2.574,225,781——
2020-07-27$2.67$2.676,520,748——
2020-07-24$2.33$2.331,713,960——
2020-07-23$2.24$2.241,777,799——
2020-07-22$2.20$2.201,472,515——
2020-07-21$2.30$2.302,229,390——
2020-07-20$2.32$2.322,731,655——
2020-07-17$2.12$2.12887,782——
2020-07-16$2.10$2.10869,400——
2020-07-15$2.18$2.181,393,524——
2020-07-14$2.05$2.051,285,222——
2020-07-13$2.04$2.042,385,634——
2020-07-10$2.11$2.111,619,320——
2020-07-09$2.11$2.111,680,923——
2020-07-08$2.16$2.162,026,696——
2020-07-07$2.15$2.152,951,737——
2020-07-06$2.28$2.285,051,462——
2020-07-02$2.06$2.061,899,515——
2020-07-01$2.10$2.102,066,936——
2020-06-30$2.04$2.044,691,034——
2020-06-29$1.85$1.851,795,684——
2020-06-26$1.73$1.73803,822——
2020-06-25$1.80$1.801,071,598——
2020-06-24$1.76$1.761,086,502——
2020-06-23$1.83$1.831,062,655——
2020-06-22$1.85$1.85961,556——
2020-06-19$1.83$1.831,475,744——
2020-06-18$1.89$1.892,106,184——
2020-06-17$1.86$1.863,374,514——
2020-06-16$1.76$1.761,669,745——
2020-06-15$1.61$1.611,049,738——
2020-06-12$1.67$1.671,435,255——
2020-06-11$1.62$1.622,067,930——
2020-06-10$1.83$1.832,170,271——
2020-06-09$1.95$1.95965,282——
2020-06-08$2.00$2.001,462,082——
2020-06-05$2.02$2.021,934,291——
2020-06-04$2.08$2.082,541,380——
2020-06-03$1.96$1.961,881,878——
2020-06-02$1.86$1.861,643,911——
2020-06-01$1.88$1.881,658,318——
2020-05-29$1.66$1.66880,330——
2020-05-28$1.69$1.691,707,998——
2020-05-27$1.61$1.61855,738——
2020-05-26$1.60$1.601,186,855——
2020-05-22$1.61$1.61775,256——
2020-05-21$1.63$1.631,487,916——
2020-05-20$1.55$1.551,136,678——
2020-05-19$1.45$1.451,453,140——
2020-05-18$1.38$1.381,057,190——
2020-05-15$1.37$1.37676,642——
2020-05-14$1.30$1.30751,907——
2020-05-13$1.26$1.26788,422——
2020-05-12$1.34$1.341,011,236——
2020-05-11$1.43$1.431,035,828——
2020-05-08$1.36$1.36903,928——
2020-05-07$1.35$1.35558,155——
2020-05-06$1.30$1.30589,950——
2020-05-05$1.27$1.27658,508——
2020-05-04$1.23$1.23613,300——
2020-05-01$1.23$1.23773,518——
2020-04-30$1.34$1.341,306,832——
2020-04-29$1.37$1.372,223,428——
2020-04-28$1.23$1.23569,084——
2020-04-27$1.24$1.24805,561——
2020-04-24$1.22$1.22454,075——
2020-04-23$1.22$1.22693,036——
2020-04-22$1.21$1.21526,856——
2020-04-21$1.15$1.15866,668——
2020-04-20$1.20$1.201,113,080——
2020-04-17$1.26$1.26877,349——
2020-04-16$1.21$1.21582,001——
2020-04-15$1.23$1.23615,535——
2020-04-14$1.25$1.25956,837——
2020-04-13$1.22$1.22998,071——
2020-04-09$1.26$1.261,175,677——
2020-04-08$1.18$1.181,008,007——
2020-04-07$1.11$1.111,041,293——
2020-04-06$1.10$1.10948,888——
2020-04-03$0.99$0.99495,558——
2020-04-02$1.02$1.02682,106——
2020-04-01$1.00$1.00587,218——
2020-03-31$1.07$1.07829,904——
2020-03-30$1.09$1.091,815,804——
2020-03-27$1.05$1.05928,768——
2020-03-26$1.13$1.131,589,015——
2020-03-25$1.16$1.162,202,563——
2020-03-24$1.02$1.021,258,891——
2020-03-23$0.89$0.891,068,617——
2020-03-20$0.86$0.861,799,410——
2020-03-19$0.97$0.971,510,520——
2020-03-18$0.92$0.922,951,737——
2020-03-17$1.09$1.091,468,292——
2020-03-16$1.13$1.131,500,336——
2020-03-13$1.32$1.321,650,618——
2020-03-12$1.25$1.251,951,927——
2020-03-11$1.34$1.341,098,176——
2020-03-10$1.51$1.511,260,382——
2020-03-09$1.41$1.411,516,234——
2020-03-06$1.65$1.65777,740——
2020-03-05$1.69$1.69936,716——
2020-03-04$1.71$1.71698,004——
2020-03-03$1.69$1.691,396,505——
2020-03-02$1.76$1.761,569,391——
2020-02-28$1.65$1.652,273,357——
2020-02-27$1.69$1.692,318,069——
2020-02-26$1.84$1.841,635,466——
2020-02-25$1.88$1.881,288,202——
2020-02-24$1.97$1.974,514,173——
2020-02-21$2.12$2.122,564,978——
2020-02-20$2.26$2.262,383,646——
2020-02-19$2.36$2.363,016,570——
2020-02-18$2.24$2.242,796,984——
2020-02-14$2.19$2.193,352,158——
2020-02-13$2.28$2.283,473,129——
2020-02-12$2.30$2.306,197,083——
2020-02-11$1.91$1.911,931,558——
2020-02-10$1.94$1.944,327,625——
2020-02-07$1.67$1.671,116,310——
2020-02-06$1.71$1.711,001,797——
2020-02-05$1.76$1.762,034,396——
2020-02-04$1.73$1.732,482,758——
2020-02-03$1.61$1.611,237,777——
2020-01-31$1.51$1.51456,311——
2020-01-30$1.51$1.511,118,048——
2020-01-29$1.49$1.49861,948——
2020-01-28$1.56$1.56829,408——
2020-01-27$1.49$1.491,469,783——
2020-01-24$1.60$1.60889,272——
2020-01-23$1.68$1.68598,644——
2020-01-22$1.74$1.74795,377——
2020-01-21$1.75$1.751,227,096——
2020-01-17$1.67$1.671,388,804——
2020-01-16$1.67$1.671,182,136——
2020-01-15$1.74$1.741,563,181——
2020-01-14$1.67$1.671,689,120——
2020-01-13$1.61$1.611,424,326——
2020-01-10$1.59$1.591,591,499——
2020-01-09$1.50$1.501,195,549——
2020-01-08$1.41$1.411,047,751——
2020-01-07$1.46$1.46575,294——
2020-01-06$1.46$1.461,174,435——
2020-01-03$1.42$1.421,152,576——
2020-01-02$1.33$1.33661,241——