Standard Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	2.93	3.08	2.86	3.08	3.08	7.14%	79,962
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
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