Skip to main content
Standard Lithium Ltd. (TSXV: SLI)
Canada flag Canada · Delayed Price · Currency is CAD
2.020
+0.030 (1.51%)
Dec 20, 2024, 4:00 PM EST

Standard Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.002.162.002.022.021.51%201,304
Dec 19, 20241.972.061.971.991.994.74%280,503
Dec 18, 20242.052.131.901.901.90-7.32%254,500
Dec 17, 20242.002.071.952.052.05-1.44%128,105
Dec 16, 20242.092.132.052.082.08-3.70%181,011
Dec 13, 20242.272.272.082.162.16-2.70%167,300
Dec 12, 20242.322.342.222.222.22-3.90%116,002
Dec 11, 20242.372.392.292.312.31-2.53%52,940
Dec 10, 20242.362.412.292.372.37-1.25%112,442
Dec 9, 20242.272.432.272.402.404.35%132,000
Dec 6, 20242.322.362.232.302.302.22%87,236
Dec 5, 20242.292.322.242.252.25-0.88%116,800
Dec 4, 20242.422.432.272.272.27-5.02%167,848
Dec 3, 20242.442.492.382.392.39-0.83%178,234
Dec 2, 20242.462.542.412.412.41-5.86%140,331
Nov 29, 20242.472.592.452.562.563.23%196,429
Nov 28, 20242.402.492.382.482.484.64%112,300
Nov 27, 20242.372.452.302.372.372.16%284,500
Nov 26, 20242.482.482.322.322.32-8.30%370,500
Nov 25, 20242.452.552.372.532.533.69%88,700
Nov 22, 20242.322.482.322.442.444.72%294,300
Nov 21, 20242.282.422.282.332.333.56%320,507
Nov 20, 20242.472.472.242.252.25-7.41%290,330
Nov 19, 20242.282.522.282.432.436.58%213,000
Nov 18, 20242.262.362.242.282.281.79%132,930
Nov 15, 20242.432.432.222.242.24-8.94%223,200
Nov 14, 20242.652.732.432.462.46-8.89%343,406
Nov 13, 20242.682.862.662.702.70-177,400
Nov 12, 20242.852.852.672.702.70-3.91%239,629
Nov 11, 20242.952.982.812.812.81-5.39%168,400
Nov 8, 20243.123.122.952.972.97-6.60%182,700
Nov 7, 20242.993.202.933.183.184.95%296,900
Nov 6, 20243.143.172.893.033.03-4.42%239,647
Nov 5, 20243.133.243.123.173.171.28%115,541
Nov 4, 20243.253.253.123.133.13-3.69%150,600
Nov 1, 20243.283.433.253.253.25-3.27%85,800
Oct 31, 20243.483.483.123.363.36-0.88%604,927
Oct 30, 20243.493.673.323.393.39-1.74%323,222
Oct 29, 20243.243.493.203.453.457.81%354,200
Oct 28, 20243.123.513.123.203.205.96%638,224
Oct 25, 20243.123.263.003.023.02-4.13%280,700
Oct 24, 20243.003.152.863.153.1511.31%371,418
Oct 23, 20243.033.052.832.832.83-10.16%276,449
Oct 22, 20242.723.172.723.153.1515.81%644,700
Oct 21, 20242.652.762.522.722.723.03%251,932
Oct 18, 20242.752.752.622.642.64-3.65%136,624
Oct 17, 20242.902.962.662.742.74-3.52%291,600
Oct 16, 20242.602.942.602.842.8411.37%236,200
Oct 15, 20242.993.042.552.552.55-22.73%381,100
Oct 11, 20242.973.322.893.303.3013.79%532,320
Oct 10, 20242.783.112.782.902.9011.54%551,300
Oct 9, 20242.382.712.332.602.6011.59%815,420
Oct 8, 20242.482.482.322.332.33-8.27%228,100
Oct 7, 20242.352.692.322.542.5413.39%395,900
Oct 4, 20242.212.322.212.242.245.66%196,100
Oct 3, 20242.192.192.112.122.12-4.93%76,600
Oct 2, 20242.112.282.112.232.237.21%144,509
Oct 1, 20242.152.242.072.082.08-0.95%48,000
Sep 30, 20242.182.262.102.102.10-7.08%53,300
Sep 27, 20242.242.372.192.262.26-124,800
Sep 26, 20242.092.272.092.262.267.62%143,506
Sep 25, 20242.042.101.752.102.103.45%159,900
Sep 24, 20242.242.382.032.032.03-8.56%470,200
Sep 23, 20241.942.281.902.222.2216.23%480,803
Sep 20, 20241.871.911.781.911.9111.05%221,713
Sep 19, 20241.721.721.681.721.721.78%109,218
Sep 18, 20241.701.731.651.691.69-0.59%24,400
Sep 17, 20241.601.701.601.701.705.59%24,143
Sep 16, 20241.661.701.611.611.61-1.23%32,434
Sep 13, 20241.671.671.601.631.631.24%31,521
Sep 12, 20241.751.751.611.611.61-7.47%50,000
Sep 11, 20241.611.741.581.741.7416.00%115,500
Sep 10, 20241.601.601.501.501.50-7.41%59,300
Sep 9, 20241.541.621.531.621.623.85%36,438
Sep 6, 20241.621.621.551.561.56-1.89%28,835
Sep 5, 20241.621.621.571.591.591.27%41,500
Sep 4, 20241.641.681.571.571.57-46,906
Sep 3, 20241.731.741.571.571.57-8.72%92,239
Aug 30, 20241.821.821.721.721.72-7.03%17,900
Aug 29, 20241.601.881.601.851.8516.35%105,700
Aug 28, 20241.701.701.591.591.59-6.47%28,100
Aug 27, 20241.631.701.591.701.703.03%23,749
Aug 26, 20241.671.671.651.651.65-1.20%31,300
Aug 23, 20241.631.691.601.671.675.03%43,300
Aug 22, 20241.681.681.581.591.59-3.64%25,134
Aug 21, 20241.611.681.611.651.655.77%50,840
Aug 20, 20241.671.691.561.561.56-6.02%43,811
Aug 19, 20241.591.671.581.661.665.06%32,100
Aug 16, 20241.601.611.581.581.58-4.24%36,305
Aug 15, 20241.601.651.591.651.653.77%23,749
Aug 14, 20241.561.591.541.591.590.63%15,223
Aug 13, 20241.541.611.531.581.582.60%77,411
Aug 12, 20241.581.611.541.541.54-0.65%33,019
Aug 9, 20241.601.621.541.551.55-6.06%33,800
Aug 8, 20241.541.651.541.651.657.84%26,500
Aug 7, 20241.591.671.531.531.530.66%96,600
Aug 6, 20241.611.611.521.521.52-5.59%124,813
Aug 2, 20241.701.701.601.611.61-6.40%68,417
Aug 1, 20241.851.851.721.721.72-9.47%63,800
Jul 31, 20241.831.901.821.901.905.56%13,100