Standard Lithium Ltd. (TSXV:SLI)
Canada
· Delayed Price · Currency is CAD 1.850
+0.010 (0.54%)
Mar 31, 2025, 3:02 PM EST
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.85 | 1.85 | 1.76 | 1.80 | 1.80 | -2.70% | 17,125 |
| Mar 28, 2025 | 1.92 | 1.92 | 1.82 | 1.85 | 1.85 | -3.65% | 129,828 |
| Mar 27, 2025 | 1.92 | 1.95 | 1.87 | 1.92 | 1.92 | 1.59% | 139,547 |
| Mar 26, 2025 | 1.99 | 2.00 | 1.89 | 1.89 | 1.89 | -4.55% | 88,218 |
| Mar 25, 2025 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 5.88% | 137,100 |
| Mar 24, 2025 | 1.84 | 1.93 | 1.83 | 1.87 | 1.87 | 5.06% | 128,621 |
| Mar 21, 2025 | 1.89 | 1.89 | 1.75 | 1.78 | 1.78 | -4.30% | 152,546 |
| Mar 20, 2025 | 1.86 | 1.93 | 1.84 | 1.86 | 1.86 | 0.54% | 193,739 |
| Mar 19, 2025 | 1.98 | 1.98 | 1.85 | 1.85 | 1.85 | -4.64% | 159,600 |
| Mar 18, 2025 | 2.01 | 2.01 | 1.90 | 1.94 | 1.94 | -3.00% | 197,900 |
| Mar 17, 2025 | 2.05 | 2.05 | 1.86 | 2.00 | 2.00 | -6.54% | 771,600 |
| Mar 14, 2025 | 1.89 | 2.14 | 1.89 | 2.14 | 2.14 | 15.68% | 640,800 |
| Mar 13, 2025 | 1.92 | 1.93 | 1.85 | 1.85 | 1.85 | -3.14% | 93,144 |
| Mar 12, 2025 | 1.97 | 1.97 | 1.86 | 1.91 | 1.91 | -2.05% | 125,115 |
| Mar 11, 2025 | 1.76 | 1.95 | 1.76 | 1.95 | 1.95 | 11.43% | 79,300 |
| Mar 10, 2025 | 1.79 | 1.83 | 1.75 | 1.75 | 1.75 | -7.89% | 64,000 |
| Mar 7, 2025 | 1.89 | 1.91 | 1.82 | 1.90 | 1.90 | 3.83% | 49,848 |
| Mar 6, 2025 | 1.99 | 1.99 | 1.81 | 1.83 | 1.83 | -8.04% | 86,421 |
| Mar 5, 2025 | 1.80 | 1.99 | 1.78 | 1.99 | 1.99 | 11.80% | 124,846 |
| Mar 4, 2025 | 1.70 | 1.81 | 1.67 | 1.78 | 1.78 | 4.71% | 135,300 |
| Mar 3, 2025 | 1.88 | 1.88 | 1.70 | 1.70 | 1.70 | -8.60% | 75,200 |
| Feb 28, 2025 | 1.88 | 1.88 | 1.80 | 1.86 | 1.86 | 1.09% | 95,736 |
| Feb 27, 2025 | 1.88 | 1.96 | 1.84 | 1.84 | 1.84 | -3.16% | 160,822 |
| Feb 26, 2025 | 1.82 | 1.96 | 1.82 | 1.90 | 1.90 | 6.74% | 301,400 |
| Feb 25, 2025 | 1.90 | 1.90 | 1.76 | 1.78 | 1.78 | -6.32% | 268,800 |
| Feb 24, 2025 | 2.00 | 2.00 | 1.88 | 1.90 | 1.90 | -3.55% | 367,800 |
| Feb 21, 2025 | 2.05 | 2.06 | 1.96 | 1.97 | 1.97 | -5.29% | 151,800 |
| Feb 20, 2025 | 2.10 | 2.17 | 2.04 | 2.08 | 2.08 | -2.35% | 346,700 |
| Feb 19, 2025 | 2.08 | 2.13 | 2.03 | 2.13 | 2.13 | 1.43% | 225,200 |
| Feb 18, 2025 | 2.08 | 2.16 | 2.06 | 2.10 | 2.10 | 0.48% | 185,000 |
| Feb 14, 2025 | 2.20 | 2.20 | 2.09 | 2.09 | 2.09 | -5.00% | 230,911 |
| Feb 13, 2025 | 2.08 | 2.20 | 2.07 | 2.20 | 2.20 | 3.29% | 231,300 |
| Feb 12, 2025 | 2.08 | 2.14 | 2.03 | 2.13 | 2.13 | 3.90% | 193,039 |
| Feb 11, 2025 | 2.10 | 2.13 | 2.04 | 2.05 | 2.05 | -4.65% | 220,346 |
| Feb 10, 2025 | 2.14 | 2.15 | 2.10 | 2.15 | 2.15 | 1.90% | 266,200 |
| Feb 7, 2025 | 2.20 | 2.22 | 2.11 | 2.11 | 2.11 | -3.21% | 211,129 |
| Feb 6, 2025 | 2.24 | 2.26 | 2.17 | 2.18 | 2.18 | -0.91% | 250,400 |
| Feb 5, 2025 | 2.20 | 2.31 | 2.18 | 2.20 | 2.20 | -3.08% | 253,300 |
| Feb 4, 2025 | 2.16 | 2.27 | 2.15 | 2.27 | 2.27 | 5.09% | 638,900 |
| Feb 3, 2025 | 2.15 | 2.21 | 2.09 | 2.16 | 2.16 | -0.92% | 220,300 |
| Jan 31, 2025 | 2.31 | 2.31 | 2.16 | 2.18 | 2.18 | -3.11% | 80,916 |
| Jan 30, 2025 | 2.24 | 2.27 | 2.20 | 2.25 | 2.25 | 3.69% | 189,700 |
| Jan 29, 2025 | 2.17 | 2.24 | 2.15 | 2.17 | 2.17 | 0.93% | 121,600 |
| Jan 28, 2025 | 2.25 | 2.25 | 2.12 | 2.15 | 2.15 | -1.83% | 118,746 |
| Jan 27, 2025 | 2.30 | 2.30 | 2.17 | 2.19 | 2.19 | -4.78% | 202,217 |
| Jan 24, 2025 | 2.33 | 2.43 | 2.30 | 2.30 | 2.30 | - | 236,032 |
| Jan 23, 2025 | 2.33 | 2.35 | 2.26 | 2.30 | 2.30 | -0.86% | 69,639 |
| Jan 22, 2025 | 2.30 | 2.40 | 2.30 | 2.32 | 2.32 | 0.87% | 371,790 |
| Jan 21, 2025 | 2.36 | 2.41 | 2.29 | 2.30 | 2.30 | -2.95% | 224,441 |
| Jan 20, 2025 | 2.32 | 2.42 | 2.32 | 2.37 | 2.37 | 0.42% | 58,700 |