Standard Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	2.35	2.53	2.34	2.50	2.50	6.38%	47,966
Aug 13, 2025	2.36	2.44	2.26	2.35	2.35	-0.84%	39,150
Aug 12, 2025	2.42	2.49	2.28	2.37	2.37	-1.25%	68,956
Aug 11, 2025	2.48	2.67	2.39	2.40	2.40	-2.44%	214,121
Aug 8, 2025	2.32	2.50	2.29	2.46	2.46	6.49%	39,478
Aug 7, 2025	2.16	2.33	2.13	2.31	2.31	7.44%	44,718
Aug 6, 2025	2.18	2.23	2.13	2.15	2.15	-2.71%	15,772
Aug 5, 2025	2.17	2.24	2.11	2.21	2.21	1.84%	18,614
Aug 4, 2025	1.97	2.19	1.95	2.17	2.17	11.28%	23,470
Aug 1, 2025	2.03	2.04	1.90	1.95	1.95	-4.88%	60,857
Jul 31, 2025	2.14	2.17	2.00	2.05	2.05	-5.53%	84,044
Jul 30, 2025	2.21	2.29	2.13	2.17	2.17	-1.81%	42,717
Jul 29, 2025	2.23	2.34	2.21	2.21	2.21	-2.64%	17,122
Jul 28, 2025	2.24	2.28	2.15	2.27	2.27	3.18%	34,971
Jul 25, 2025	2.26	2.36	2.19	2.20	2.20	-5.58%	34,144
Jul 24, 2025	2.28	2.44	2.24	2.33	2.33	1.30%	107,555
Jul 23, 2025	2.24	2.34	2.20	2.30	2.30	2.68%	30,568
Jul 22, 2025	2.22	2.27	2.17	2.24	2.24	-	98,867
Jul 21, 2025	2.36	2.36	2.22	2.24	2.24	-4.68%	31,385
Jul 18, 2025	2.28	2.38	2.28	2.35	2.35	3.52%	64,439
Jul 17, 2025	2.28	2.35	2.11	2.27	2.27	-2.16%	123,485
Jul 16, 2025	2.34	2.38	2.26	2.32	2.32	-2.52%	42,780
Jul 15, 2025	2.35	2.44	2.16	2.38	2.38	0.42%	68,431
Jul 14, 2025	2.42	2.68	2.21	2.37	2.37	-3.66%	245,915
Jul 11, 2025	2.35	2.49	2.30	2.46	2.46	6.49%	144,110
Jul 10, 2025	2.02	2.40	2.02	2.31	2.31	13.24%	205,913
Jul 9, 2025	1.97	2.07	1.95	2.04	2.04	1.49%	76,832
Jul 8, 2025	1.93	2.01	1.87	2.01	2.01	3.61%	43,720
Jul 7, 2025	1.87	1.94	1.82	1.94	1.94	4.86%	39,129
Jul 4, 2025	1.85	1.88	1.80	1.85	1.85	-1.60%	35,460
Jul 3, 2025	1.92	1.93	1.82	1.88	1.88	-	120,660
Jul 2, 2025	1.73	1.97	1.73	1.88	1.88	9.30%	207,298
Jul 1, 2025	1.64	1.74	1.62	1.72	1.72	6.17%	27,763
Jun 30, 2025	1.61	1.63	1.61	1.62	1.62	-	19,661
Jun 27, 2025	1.63	1.69	1.58	1.62	1.62	-2.41%	13,642
Jun 26, 2025	1.54	1.66	1.54	1.66	1.66	6.41%	28,768
Jun 25, 2025	1.57	1.64	1.53	1.56	1.56	-2.50%	27,169
Jun 24, 2025	1.52	1.62	1.52	1.60	1.60	2.56%	20,678
Jun 23, 2025	1.65	1.67	1.53	1.56	1.56	-5.45%	51,230