Skip to main content
Standard Lithium Ltd. (TSXV:SLI)
Canada flag Canada · Delayed Price · Currency is CAD
1.970
-0.110 (-5.29%)
Feb 21, 2025, 3:59 PM EST

Standard Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.052.061.961.971.97-5.29%151,793
Feb 20, 20252.102.172.042.082.08-2.35%346,700
Feb 19, 20252.082.132.032.132.131.43%225,200
Feb 18, 20252.082.162.062.102.100.48%185,000
Feb 14, 20252.202.202.092.092.09-5.00%230,911
Feb 13, 20252.082.202.072.202.203.29%231,300
Feb 12, 20252.082.142.032.132.133.90%193,039
Feb 11, 20252.102.132.042.052.05-4.65%220,346
Feb 10, 20252.142.152.102.152.151.90%266,200
Feb 7, 20252.202.222.112.112.11-3.21%211,129
Feb 6, 20252.242.262.172.182.18-0.91%250,400
Feb 5, 20252.202.312.182.202.20-3.08%253,300
Feb 4, 20252.162.272.152.272.275.09%638,900
Feb 3, 20252.152.212.092.162.16-0.92%220,300
Jan 31, 20252.312.312.162.182.18-3.11%80,916
Jan 30, 20252.242.272.202.252.253.69%189,700
Jan 29, 20252.172.242.152.172.170.93%121,600
Jan 28, 20252.252.252.122.152.15-1.83%118,746
Jan 27, 20252.302.302.172.192.19-4.78%202,217
Jan 24, 20252.332.432.302.302.30-236,032
Jan 23, 20252.332.352.262.302.30-0.86%69,639
Jan 22, 20252.302.402.302.322.320.87%371,790
Jan 21, 20252.362.412.292.302.30-2.95%224,441
Jan 20, 20252.322.422.322.372.370.42%58,700
Jan 17, 20252.392.512.362.362.36-1.26%153,600
Jan 16, 20252.352.502.312.392.391.70%459,600
Jan 15, 20252.182.352.182.352.359.30%255,600
Jan 14, 20252.262.262.132.152.15-1.38%407,218
Jan 13, 20252.302.302.182.182.18-7.23%274,000
Jan 10, 20252.452.452.302.352.35-6.37%379,437
Jan 9, 20252.462.552.442.512.510.80%246,722
Jan 8, 20252.372.492.282.492.493.75%447,200
Jan 7, 20252.492.542.392.402.40-2.44%321,800
Jan 6, 20252.322.502.322.462.469.33%284,511
Jan 3, 20252.242.332.192.252.25-0.44%179,704
Jan 2, 20252.122.302.122.262.268.65%184,400
Dec 31, 20242.182.182.072.082.08-3.26%49,109
Dec 30, 20242.082.172.082.152.152.38%67,400
Dec 27, 20242.222.232.092.102.10-4.55%80,600
Dec 24, 20242.232.282.172.202.20-88,900
Dec 23, 20242.082.222.062.202.208.91%108,700
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