Standard Lithium Ltd. (FRA:S5L)
Germany · Delayed Price · Currency is EUR 3.950
-0.150 (-3.66%)
Jan 30, 2026, 11:49 AM CET
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.06 | 4.06 | 3.60 | 3.73 | 3.73 | -6.28% | 79,830 |
| Jan 29, 2026 | 4.67 | 4.67 | 3.98 | 3.98 | 3.98 | -11.56% | 158,033 |
| Jan 28, 2026 | 4.61 | 4.85 | 4.50 | 4.50 | 4.50 | 0.45% | 12,787 |
| Jan 27, 2026 | 4.43 | 4.70 | 4.43 | 4.48 | 4.48 | 1.24% | 44,845 |
| Jan 26, 2026 | 4.79 | 5.17 | 4.43 | 4.43 | 4.43 | -4.84% | 176,658 |
| Jan 23, 2026 | 4.31 | 4.65 | 4.29 | 4.65 | 4.65 | 7.14% | 150,758 |
| Jan 22, 2026 | 4.21 | 4.39 | 4.16 | 4.34 | 4.34 | 4.08% | 116,499 |
| Jan 21, 2026 | 4.17 | 4.26 | 4.10 | 4.17 | 4.17 | 0.24% | 23,967 |
| Jan 20, 2026 | 4.25 | 4.34 | 4.08 | 4.16 | 4.16 | -0.95% | 101,778 |
| Jan 19, 2026 | 4.33 | 4.34 | 4.20 | 4.20 | 4.20 | -4.44% | 19,280 |
| Jan 16, 2026 | 4.37 | 4.51 | 4.19 | 4.40 | 4.40 | 0.69% | 6,364 |
| Jan 15, 2026 | 4.60 | 4.60 | 4.37 | 4.37 | 4.37 | -3.64% | 21,429 |
| Jan 14, 2026 | 4.61 | 4.61 | 4.33 | 4.53 | 4.53 | -0.66% | 25,222 |
| Jan 13, 2026 | 4.39 | 4.64 | 4.39 | 4.56 | 4.56 | 1.11% | 8,940 |
| Jan 12, 2026 | 4.26 | 4.51 | 4.26 | 4.51 | 4.51 | 3.80% | 20,971 |
| Jan 9, 2026 | 4.39 | 4.40 | 4.33 | 4.35 | 4.35 | -2.80% | 15,500 |
| Jan 8, 2026 | 4.42 | 4.53 | 4.35 | 4.47 | 4.47 | -1.32% | 18,342 |
| Jan 7, 2026 | 4.40 | 4.53 | 4.25 | 4.53 | 4.53 | 4.50% | 42,121 |
| Jan 6, 2026 | 4.09 | 4.48 | 4.09 | 4.34 | 4.34 | 2.97% | 95,855 |
| Jan 5, 2026 | 4.07 | 4.22 | 4.07 | 4.21 | 4.21 | 4.73% | 4,775 |
| Jan 2, 2026 | 3.78 | 4.02 | 3.72 | 4.02 | 4.02 | 0.25% | 190,988 |
| Dec 30, 2025 | 3.99 | 4.05 | 3.98 | 4.01 | 4.01 | 1.52% | 45,923 |
| Dec 29, 2025 | 3.91 | 4.02 | 3.82 | 3.95 | 3.95 | -4.59% | 325,365 |
| Dec 23, 2025 | 4.26 | 4.41 | 4.13 | 4.14 | 4.14 | -3.94% | 6,398 |
| Dec 22, 2025 | 4.27 | 4.36 | 4.26 | 4.31 | 4.31 | 0.47% | 20,811 |
| Dec 19, 2025 | 4.29 | 4.44 | 4.16 | 4.29 | 4.29 | -1.72% | 60,815 |
| Dec 18, 2025 | 4.15 | 4.37 | 4.00 | 4.37 | 4.37 | 4.93% | 61,301 |
| Dec 17, 2025 | 4.04 | 4.18 | 4.00 | 4.16 | 4.16 | 3.74% | 37,755 |
| Dec 16, 2025 | 4.03 | 4.07 | 3.92 | 4.01 | 4.01 | -3.37% | 3,085 |
| Dec 15, 2025 | 3.90 | 4.28 | 3.90 | 4.15 | 4.15 | 6.82% | 208,850 |
| Dec 12, 2025 | 4.18 | 4.18 | 3.89 | 3.89 | 3.89 | -6.27% | 6,577 |
| Dec 11, 2025 | 3.92 | 4.15 | 3.91 | 4.15 | 4.15 | 3.62% | 12,280 |
| Dec 10, 2025 | 4.08 | 4.15 | 3.99 | 4.00 | 4.00 | -3.96% | 7,445 |
| Dec 9, 2025 | 3.97 | 4.23 | 3.97 | 4.17 | 4.17 | 2.59% | 27,310 |
| Dec 8, 2025 | 3.88 | 4.06 | 3.85 | 4.06 | 4.06 | 1.00% | 29,580 |
| Dec 5, 2025 | 3.98 | 4.16 | 3.98 | 4.02 | 4.02 | -0.50% | 31,008 |
| Dec 4, 2025 | 4.01 | 4.07 | 3.80 | 4.04 | 4.04 | 1.00% | 161,994 |
| Dec 3, 2025 | 3.78 | 4.00 | 3.73 | 4.00 | 4.00 | 3.90% | 49,810 |
| Dec 2, 2025 | 3.55 | 3.85 | 3.55 | 3.85 | 3.85 | 4.05% | 4,650 |
| Dec 1, 2025 | 3.57 | 3.70 | 3.40 | 3.70 | 3.70 | 0.82% | 13,496 |
| Nov 28, 2025 | 3.56 | 3.67 | 3.51 | 3.67 | 3.67 | 2.51% | 82,465 |
| Nov 27, 2025 | 3.53 | 3.58 | 3.53 | 3.58 | 3.58 | 2.58% | 912 |
| Nov 26, 2025 | 3.46 | 3.55 | 3.42 | 3.49 | 3.49 | 0.87% | 5,878 |
| Nov 25, 2025 | 3.35 | 3.46 | 3.35 | 3.46 | 3.46 | 3.13% | 20,450 |
| Nov 24, 2025 | 3.39 | 3.40 | 3.29 | 3.36 | 3.36 | 3.07% | 7,950 |
| Nov 21, 2025 | 3.32 | 3.32 | 3.04 | 3.26 | 3.26 | -2.11% | 13,940 |
| Nov 20, 2025 | 3.69 | 3.96 | 3.25 | 3.33 | 3.33 | -7.38% | 72,333 |
| Nov 19, 2025 | 3.28 | 3.59 | 3.15 | 3.59 | 3.59 | 11.66% | 40,468 |
| Nov 18, 2025 | 2.94 | 3.22 | 2.94 | 3.22 | 3.22 | 7.53% | 20,049 |
| Nov 17, 2025 | 2.91 | 3.18 | 2.91 | 2.99 | 2.99 | 8.33% | 68,291 |