Standard Lithium Ltd. (TSXV:SLI)
Canada · Delayed Price · Currency is CAD 5.36
-0.01 (-0.19%)
Oct 29, 2025, 4:00 PM EDT
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.22 | 5.53 | 5.21 | 5.36 | 5.36 | -0.19% | 395,602 |
| Oct 28, 2025 | 5.05 | 5.53 | 4.93 | 5.37 | 5.37 | -0.56% | 576,700 |
| Oct 27, 2025 | 5.84 | 5.84 | 5.24 | 5.40 | 5.40 | -9.40% | 365,800 |
| Oct 24, 2025 | 5.80 | 5.99 | 5.74 | 5.96 | 5.96 | 4.20% | 195,600 |
| Oct 23, 2025 | 5.81 | 6.10 | 5.71 | 5.72 | 5.72 | -1.89% | 278,441 |
| Oct 22, 2025 | 5.80 | 5.95 | 5.30 | 5.83 | 5.83 | -1.02% | 679,200 |
| Oct 21, 2025 | 6.21 | 6.21 | 5.62 | 5.89 | 5.89 | -3.44% | 502,200 |
| Oct 20, 2025 | 6.30 | 6.31 | 5.86 | 6.10 | 6.10 | 3.39% | 917,200 |
| Oct 17, 2025 | 6.18 | 6.20 | 5.40 | 5.90 | 5.90 | -22.77% | 3,260,924 |
| Oct 16, 2025 | 7.77 | 8.99 | 7.47 | 7.64 | 7.64 | 7.15% | 1,363,200 |
| Oct 15, 2025 | 7.35 | 7.48 | 6.95 | 7.13 | 7.13 | -2.86% | 745,300 |
| Oct 14, 2025 | 7.00 | 7.34 | 6.57 | 7.34 | 7.34 | 15.59% | 733,024 |
| Oct 10, 2025 | 6.40 | 6.90 | 6.12 | 6.35 | 6.35 | 3.76% | 1,274,800 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.05 | 6.12 | 6.12 | -3.16% | 690,000 |
| Oct 8, 2025 | 5.80 | 6.35 | 5.80 | 6.32 | 6.32 | 9.91% | 986,900 |
| Oct 7, 2025 | 6.03 | 6.10 | 5.62 | 5.75 | 5.75 | -1.37% | 433,109 |
| Oct 6, 2025 | 5.97 | 6.20 | 5.67 | 5.83 | 5.83 | 1.92% | 578,926 |
| Oct 3, 2025 | 5.29 | 5.92 | 5.22 | 5.72 | 5.72 | 7.52% | 452,700 |
| Oct 2, 2025 | 5.30 | 5.50 | 5.21 | 5.32 | 5.32 | 0.38% | 371,033 |
| Oct 1, 2025 | 4.90 | 5.46 | 4.89 | 5.30 | 5.30 | 10.88% | 580,600 |
| Sep 30, 2025 | 4.80 | 4.82 | 4.54 | 4.78 | 4.78 | 1.27% | 351,810 |
| Sep 29, 2025 | 5.31 | 5.31 | 4.68 | 4.72 | 4.72 | -9.92% | 650,700 |
| Sep 26, 2025 | 5.45 | 5.66 | 5.09 | 5.24 | 5.24 | -0.38% | 363,900 |
| Sep 25, 2025 | 4.93 | 5.29 | 4.61 | 5.26 | 5.26 | 7.79% | 675,000 |
| Sep 24, 2025 | 4.23 | 4.95 | 4.23 | 4.88 | 4.88 | 22.00% | 509,400 |
| Sep 23, 2025 | 4.35 | 4.35 | 4.00 | 4.00 | 4.00 | -8.26% | 462,116 |
| Sep 22, 2025 | 4.10 | 4.40 | 4.10 | 4.36 | 4.36 | 3.56% | 387,100 |
| Sep 19, 2025 | 4.08 | 4.23 | 4.06 | 4.21 | 4.21 | 2.43% | 686,243 |
| Sep 18, 2025 | 4.08 | 4.15 | 4.00 | 4.11 | 4.11 | 1.48% | 423,402 |
| Sep 17, 2025 | 4.02 | 4.12 | 3.92 | 4.05 | 4.05 | 0.25% | 315,400 |
| Sep 16, 2025 | 4.26 | 4.26 | 4.01 | 4.04 | 4.04 | -4.72% | 160,345 |
| Sep 15, 2025 | 4.03 | 4.25 | 4.01 | 4.24 | 4.24 | 5.47% | 315,605 |
| Sep 12, 2025 | 4.12 | 4.12 | 3.98 | 4.02 | 4.02 | 0.25% | 68,800 |
| Sep 11, 2025 | 3.95 | 4.09 | 3.95 | 4.01 | 4.01 | 1.01% | 254,440 |
| Sep 10, 2025 | 3.92 | 4.02 | 3.85 | 3.97 | 3.97 | 2.32% | 228,500 |
| Sep 9, 2025 | 4.06 | 4.06 | 3.85 | 3.88 | 3.88 | -4.43% | 196,733 |
| Sep 8, 2025 | 4.23 | 4.29 | 4.06 | 4.06 | 4.06 | -4.47% | 164,400 |
| Sep 5, 2025 | 3.96 | 4.26 | 3.96 | 4.25 | 4.25 | 7.87% | 761,700 |
| Sep 4, 2025 | 4.01 | 4.01 | 3.89 | 3.94 | 3.94 | -1.50% | 116,600 |
| Sep 3, 2025 | 3.90 | 4.04 | 3.90 | 4.00 | 4.00 | 2.04% | 137,000 |
| Sep 2, 2025 | 4.00 | 4.00 | 3.78 | 3.92 | 3.92 | -2.97% | 312,440 |
| Aug 29, 2025 | 4.00 | 4.06 | 3.98 | 4.04 | 4.04 | 0.75% | 68,500 |
| Aug 28, 2025 | 4.11 | 4.29 | 4.01 | 4.01 | 4.01 | -2.67% | 238,014 |
| Aug 27, 2025 | 3.98 | 4.12 | 3.90 | 4.12 | 4.12 | 5.37% | 108,648 |
| Aug 26, 2025 | 3.89 | 4.02 | 3.89 | 3.91 | 3.91 | -0.76% | 39,244 |
| Aug 25, 2025 | 3.89 | 4.00 | 3.80 | 3.94 | 3.94 | 0.51% | 60,000 |
| Aug 22, 2025 | 3.83 | 3.93 | 3.79 | 3.92 | 3.92 | 1.55% | 64,736 |
| Aug 21, 2025 | 3.75 | 3.86 | 3.74 | 3.86 | 3.86 | -0.26% | 115,223 |
| Aug 20, 2025 | 3.76 | 3.87 | 3.71 | 3.87 | 3.87 | 2.11% | 55,100 |
| Aug 19, 2025 | 4.00 | 4.01 | 3.76 | 3.79 | 3.79 | -5.25% | 103,019 |