Standard Lithium Ltd. (LON:0VIK)
London · Delayed Price · Currency is GBP · Price in CAD 5.78
-2.17 (-27.30%)
At close: Oct 17, 2025
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -27.30% | 150,588 |
| Oct 16, 2025 | 8.47 | 8.47 | 7.95 | 7.95 | 7.95 | 11.03% | 226,546 |
| Oct 15, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 5.34% | 55,090 |
| Oct 14, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | 3.77% | 87,193 |
| Oct 10, 2025 | 6.64 | 6.64 | 6.55 | 6.55 | 6.55 | 1.08% | 44,146 |
| Oct 9, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 5.19% | 66,167 |
| Oct 8, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 28,510 |
| Oct 6, 2025 | 5.81 | 6.16 | 5.81 | 6.16 | 6.16 | 17.56% | 44,038 |
| Oct 2, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 6.94% | 58,476 |
| Sep 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -8.24% | 58,856 |
| Sep 26, 2025 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 12.18% | 53,153 |
| Sep 24, 2025 | 4.65 | 4.76 | 4.65 | 4.76 | 4.76 | 11.48% | 172,730 |
| Sep 23, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 6.48% | 18,681 |
| Sep 16, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.75% | 24,920 |
| Sep 12, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 7.36% | 6,233 |
| Aug 20, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.45% | 24,992 |
| Aug 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | 25,469 |
| Aug 11, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.78% | 42,620 |
| Aug 8, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 26.77% | 60,840 |
| Aug 1, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -17.09% | 26,305 |
| Jul 24, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 4.03% | 80,237 |
| Jul 22, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.53% | 11,779 |
| Jul 21, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | 13,953 |
| Jul 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 18,742 |
| Jul 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | 61,312 |
| Jul 16, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | 24,890 |
| Jul 15, 2025 | 3.49 | 3.74 | 3.49 | 3.74 | 3.74 | -3.86% | 42,433 |
| Jul 14, 2025 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | -0.51% | 85,732 |
| Jul 11, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 31.65% | 51,410 |
| Jul 2, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 15.56% | 105,248 |
| Jun 26, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.80% | 8,790 |
| Jun 23, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.75% | 45,015 |
| Jun 20, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 15.81% | 95,697 |
| May 30, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -4.49% | 56,588 |
| May 23, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 7.93% | 67,838 |
| May 22, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 14.07% | 4,714 |
| May 7, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 24,891 |
| May 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.47% | 46,043 |
| May 2, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -3.37% | 4,744 |