Standard Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	2.33	2.34	2.25	2.34	2.34	1.74%	64,401
Jun 5, 2025	2.18	2.32	2.13	2.30	2.30	4.55%	162,100
Jun 4, 2025	2.15	2.22	2.13	2.20	2.20	-1.79%	305,837
Jun 3, 2025	2.13	2.24	2.05	2.24	2.24	6.67%	402,208
Jun 2, 2025	2.27	2.37	2.10	2.10	2.10	-5.83%	378,100
May 30, 2025	2.45	2.47	2.23	2.23	2.23	-7.08%	101,935
May 29, 2025	2.62	2.62	2.40	2.40	2.40	-5.51%	89,847
May 28, 2025	2.54	2.57	2.45	2.54	2.54	-	87,300
May 27, 2025	2.41	2.55	2.41	2.54	2.54	6.28%	437,908
May 26, 2025	2.38	2.42	2.38	2.39	2.39	-1.24%	37,219
May 23, 2025	2.27	2.50	2.21	2.42	2.42	7.56%	716,800
May 22, 2025	2.24	2.29	2.19	2.25	2.25	2.27%	42,537
May 21, 2025	2.27	2.34	2.20	2.20	2.20	-4.35%	43,924
May 20, 2025	2.29	2.35	2.27	2.30	2.30	0.44%	221,948
May 16, 2025	2.25	2.29	2.20	2.29	2.29	2.69%	193,200
May 15, 2025	2.19	2.26	2.15	2.23	2.23	1.36%	127,300
May 14, 2025	2.25	2.26	2.18	2.20	2.20	-5.17%	123,900
May 13, 2025	2.32	2.33	2.25	2.32	2.32	0.43%	192,300
May 12, 2025	2.37	2.37	2.25	2.31	2.31	1.76%	359,700
May 9, 2025	2.01	2.35	2.01	2.27	2.27	12.38%	750,800
May 8, 2025	1.97	2.05	1.96	2.02	2.02	6.32%	37,800
May 7, 2025	1.98	2.02	1.90	1.90	1.90	-4.52%	40,849
May 6, 2025	1.94	2.00	1.87	1.99	1.99	4.19%	95,000
May 5, 2025	1.96	1.99	1.91	1.91	1.91	-5.45%	61,934
May 2, 2025	1.98	2.06	1.98	2.02	2.02	1.00%	37,604
May 1, 2025	2.08	2.08	1.97	2.00	2.00	-1.96%	41,200
Apr 30, 2025	1.94	2.07	1.92	2.04	2.04	2.51%	147,728
Apr 29, 2025	1.99	2.06	1.97	1.99	1.99	-1.00%	50,500
Apr 28, 2025	2.15	2.15	2.01	2.01	2.01	-4.29%	65,843
Apr 25, 2025	2.22	2.22	2.09	2.10	2.10	-6.67%	54,413
Apr 24, 2025	2.03	2.25	1.97	2.25	2.25	12.50%	157,930
Apr 23, 2025	2.04	2.10	1.98	2.00	2.00	-2.44%	119,200
Apr 22, 2025	2.25	2.30	2.01	2.05	2.05	5.13%	515,900
Apr 21, 2025	1.89	2.00	1.89	1.95	1.95	4.28%	130,100
Apr 17, 2025	1.87	1.87	1.78	1.87	1.87	1.08%	107,500
Apr 16, 2025	1.83	1.91	1.81	1.85	1.85	1.09%	123,138
Apr 15, 2025	1.80	1.88	1.80	1.83	1.83	-3.17%	60,535
Apr 14, 2025	1.80	1.89	1.80	1.89	1.89	6.78%	141,530
Apr 11, 2025	1.64	1.77	1.64	1.77	1.77	8.59%	45,000
Apr 10, 2025	1.70	1.72	1.62	1.63	1.63	-7.39%	104,200
Apr 9, 2025	1.63	1.76	1.54	1.76	1.76	13.55%	184,523
Apr 8, 2025	1.76	1.78	1.55	1.55	1.55	-4.32%	130,212
Apr 7, 2025	1.58	1.75	1.56	1.62	1.62	-1.82%	86,206
Apr 4, 2025	1.75	1.78	1.63	1.65	1.65	-6.25%	104,400
Apr 3, 2025	1.80	1.83	1.76	1.76	1.76	-6.88%	113,543
Apr 2, 2025	1.89	1.94	1.87	1.89	1.89	-1.05%	282,323
Apr 1, 2025	1.84	1.91	1.79	1.91	1.91	4.37%	224,141
Mar 31, 2025	1.85	1.88	1.76	1.83	1.83	-1.08%	84,400
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