Standard Lithium Ltd. (FRA:S5L)
Germany · Delayed Price · Currency is EUR 3.560
-0.045 (-1.25%)
Oct 22, 2025, 10:59 PM CET
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.57 | 3.67 | 3.53 | 3.67 | 3.67 | 2.95% | 28,293 |
| Oct 22, 2025 | 3.63 | 3.89 | 3.26 | 3.56 | 3.56 | -1.39% | 62,891 |
| Oct 21, 2025 | 3.66 | 3.74 | 3.44 | 3.61 | 3.61 | -2.17% | 72,536 |
| Oct 20, 2025 | 3.80 | 4.01 | 3.55 | 3.69 | 3.69 | -0.81% | 95,295 |
| Oct 17, 2025 | 4.00 | 4.01 | 3.29 | 3.72 | 3.72 | -5.34% | 477,816 |
| Oct 16, 2025 | 4.37 | 5.48 | 3.79 | 3.93 | 3.93 | -11.88% | 479,800 |
| Oct 15, 2025 | 4.50 | 4.67 | 4.28 | 4.46 | 4.46 | -1.11% | 112,784 |
| Oct 14, 2025 | 4.62 | 4.63 | 4.03 | 4.51 | 4.51 | 0.67% | 163,954 |
| Oct 13, 2025 | 3.91 | 4.56 | 3.91 | 4.48 | 4.48 | 13.13% | 331,107 |
| Oct 10, 2025 | 3.82 | 4.23 | 3.76 | 3.96 | 3.96 | 2.33% | 187,055 |
| Oct 9, 2025 | 3.94 | 4.23 | 3.71 | 3.87 | 3.87 | -1.53% | 208,799 |
| Oct 8, 2025 | 3.63 | 3.94 | 3.55 | 3.93 | 3.93 | 9.17% | 131,158 |
| Oct 7, 2025 | 3.60 | 3.78 | 3.43 | 3.60 | 3.60 | - | 91,248 |
| Oct 6, 2025 | 3.62 | 3.81 | 3.44 | 3.60 | 3.60 | 4.35% | 155,565 |
| Oct 3, 2025 | 3.21 | 3.61 | 3.18 | 3.45 | 3.45 | 7.81% | 96,310 |
| Oct 2, 2025 | 3.19 | 3.36 | 3.18 | 3.20 | 3.20 | -2.14% | 77,715 |
| Oct 1, 2025 | 2.97 | 3.34 | 2.94 | 3.27 | 3.27 | 11.60% | 183,525 |
| Sep 30, 2025 | 2.93 | 3.08 | 2.75 | 2.93 | 2.93 | 2.09% | 86,182 |
| Sep 29, 2025 | 3.25 | 3.39 | 2.87 | 2.87 | 2.87 | -10.03% | 134,125 |
| Sep 26, 2025 | 3.23 | 3.46 | 3.05 | 3.19 | 3.19 | -1.24% | 168,456 |
| Sep 25, 2025 | 3.00 | 3.27 | 2.83 | 3.23 | 3.23 | 10.62% | 331,347 |
| Sep 24, 2025 | 2.56 | 3.02 | 2.56 | 2.92 | 2.92 | 15.42% | 331,347 |
| Sep 23, 2025 | 2.65 | 2.70 | 2.42 | 2.53 | 2.53 | -5.24% | 77,342 |
| Sep 22, 2025 | 2.57 | 2.69 | 2.52 | 2.67 | 2.67 | 2.69% | 48,491 |
| Sep 19, 2025 | 2.50 | 2.62 | 2.49 | 2.60 | 2.60 | 4.00% | 35,744 |
| Sep 18, 2025 | 2.44 | 2.55 | 2.44 | 2.50 | 2.50 | 0.40% | 13,300 |
| Sep 17, 2025 | 2.45 | 2.53 | 2.40 | 2.49 | 2.49 | 1.22% | 23,406 |
| Sep 16, 2025 | 2.61 | 2.64 | 2.44 | 2.46 | 2.46 | -5.02% | 110,886 |
| Sep 15, 2025 | 2.45 | 2.62 | 2.45 | 2.59 | 2.59 | 4.86% | 49,213 |
| Sep 12, 2025 | 2.45 | 2.53 | 2.42 | 2.47 | 2.47 | -0.80% | 28,131 |
| Sep 11, 2025 | 2.42 | 2.52 | 2.39 | 2.49 | 2.49 | 2.47% | 15,497 |
| Sep 10, 2025 | 2.37 | 2.46 | 2.37 | 2.43 | 2.43 | 2.10% | 23,094 |
| Sep 9, 2025 | 2.50 | 2.55 | 2.37 | 2.38 | 2.38 | -5.93% | 32,519 |
| Sep 8, 2025 | 2.64 | 2.70 | 2.50 | 2.53 | 2.53 | -0.39% | 42,891 |
| Sep 5, 2025 | 2.42 | 2.63 | 2.38 | 2.54 | 2.54 | 2.01% | 150,390 |
| Sep 4, 2025 | 2.46 | 2.54 | 2.40 | 2.49 | 2.49 | -0.80% | 121,500 |
| Sep 3, 2025 | 2.45 | 2.53 | 2.40 | 2.51 | 2.51 | 0.40% | 10,223 |
| Sep 2, 2025 | 2.51 | 2.56 | 2.37 | 2.50 | 2.50 | -0.40% | 21,681 |
| Sep 1, 2025 | 2.48 | 2.52 | 2.48 | 2.51 | 2.51 | 0.40% | 8,285 |
| Aug 29, 2025 | 2.51 | 2.57 | 2.46 | 2.50 | 2.50 | -0.40% | 29,935 |
| Aug 28, 2025 | 2.55 | 2.67 | 2.49 | 2.51 | 2.51 | -1.18% | 40,285 |
| Aug 27, 2025 | 2.42 | 2.57 | 2.42 | 2.54 | 2.54 | 3.25% | 37,487 |
| Aug 26, 2025 | 2.44 | 2.50 | 2.40 | 2.46 | 2.46 | -0.40% | 10,099 |
| Aug 25, 2025 | 2.44 | 2.48 | 2.36 | 2.47 | 2.47 | 2.07% | 14,837 |
| Aug 22, 2025 | 2.37 | 2.44 | 2.35 | 2.42 | 2.42 | 0.83% | 8,839 |
| Aug 21, 2025 | 2.38 | 2.40 | 2.30 | 2.40 | 2.40 | - | 3,551 |
| Aug 20, 2025 | 2.32 | 2.42 | 2.28 | 2.40 | 2.40 | 2.56% | 27,747 |
| Aug 19, 2025 | 2.48 | 2.54 | 2.32 | 2.34 | 2.34 | -6.40% | 37,130 |
| Aug 18, 2025 | 2.53 | 2.56 | 2.49 | 2.50 | 2.50 | -1.57% | 24,543 |
| Aug 15, 2025 | 2.48 | 2.64 | 2.42 | 2.54 | 2.54 | 1.60% | 70,364 |