Standard Lithium Ltd. (TSXV:SLI)
Canada · Delayed Price · Currency is CAD 3.140
-0.080 (-2.48%)
Aug 1, 2025, 4:00 PM EDT
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.19 | 3.19 | 3.05 | 3.14 | 3.14 | -2.48% | 129,919 |
| Jul 31, 2025 | 3.26 | 3.36 | 3.22 | 3.22 | 3.22 | -5.01% | 71,724 |
| Jul 30, 2025 | 3.55 | 3.60 | 3.39 | 3.39 | 3.39 | -4.51% | 47,730 |
| Jul 29, 2025 | 3.62 | 3.71 | 3.55 | 3.55 | 3.55 | -1.11% | 34,200 |
| Jul 28, 2025 | 3.62 | 3.62 | 3.47 | 3.59 | 3.59 | 0.56% | 40,100 |
| Jul 25, 2025 | 3.62 | 3.63 | 3.55 | 3.57 | 3.57 | -2.19% | 41,515 |
| Jul 24, 2025 | 3.74 | 3.88 | 3.57 | 3.65 | 3.65 | -1.62% | 129,009 |
| Jul 23, 2025 | 3.55 | 3.72 | 3.49 | 3.71 | 3.71 | 2.49% | 82,511 |
| Jul 22, 2025 | 3.57 | 3.63 | 3.46 | 3.62 | 3.62 | 1.69% | 119,543 |
| Jul 21, 2025 | 3.85 | 3.85 | 3.56 | 3.56 | 3.56 | -5.32% | 140,547 |
| Jul 18, 2025 | 3.65 | 3.76 | 3.62 | 3.76 | 3.76 | 4.16% | 112,721 |
| Jul 17, 2025 | 3.50 | 3.70 | 3.36 | 3.61 | 3.61 | 0.28% | 166,600 |
| Jul 16, 2025 | 3.78 | 3.78 | 3.57 | 3.60 | 3.60 | -6.49% | 252,600 |
| Jul 15, 2025 | 3.80 | 3.85 | 3.45 | 3.85 | 3.85 | 2.39% | 120,726 |
| Jul 14, 2025 | 3.90 | 4.04 | 3.54 | 3.76 | 3.76 | -3.59% | 294,438 |
| Jul 11, 2025 | 3.82 | 3.98 | 3.77 | 3.90 | 3.90 | 5.41% | 399,914 |
| Jul 10, 2025 | 3.37 | 3.81 | 3.35 | 3.70 | 3.70 | 12.12% | 563,800 |
| Jul 9, 2025 | 3.25 | 3.30 | 3.18 | 3.30 | 3.30 | 1.54% | 62,500 |
| Jul 8, 2025 | 3.17 | 3.25 | 3.01 | 3.25 | 3.25 | 5.18% | 83,900 |
| Jul 7, 2025 | 3.10 | 3.10 | 2.95 | 3.09 | 3.09 | 3.00% | 185,600 |
| Jul 4, 2025 | 2.94 | 3.02 | 2.90 | 3.00 | 3.00 | 1.69% | 83,940 |
| Jul 3, 2025 | 3.11 | 3.11 | 2.90 | 2.95 | 2.95 | -3.28% | 118,509 |
| Jul 2, 2025 | 2.79 | 3.13 | 2.79 | 3.05 | 3.05 | 12.96% | 482,900 |
| Jun 30, 2025 | 2.67 | 2.70 | 2.59 | 2.70 | 2.70 | 3.05% | 118,705 |
| Jun 27, 2025 | 2.64 | 2.64 | 2.56 | 2.62 | 2.62 | -2.96% | 98,300 |
| Jun 26, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 9.76% | 71,305 |
| Jun 25, 2025 | 2.61 | 2.61 | 2.46 | 2.46 | 2.46 | -5.02% | 24,335 |
| Jun 24, 2025 | 2.48 | 2.59 | 2.47 | 2.59 | 2.59 | 5.71% | 54,113 |
| Jun 23, 2025 | 2.56 | 2.60 | 2.43 | 2.45 | 2.45 | -8.58% | 144,500 |
| Jun 20, 2025 | 2.65 | 2.72 | 2.55 | 2.68 | 2.68 | 5.10% | 91,700 |
| Jun 19, 2025 | 2.69 | 2.69 | 2.55 | 2.55 | 2.55 | -4.49% | 36,500 |
| Jun 18, 2025 | 2.61 | 2.70 | 2.58 | 2.67 | 2.67 | 1.91% | 136,936 |
| Jun 17, 2025 | 2.55 | 2.64 | 2.50 | 2.62 | 2.62 | 2.75% | 292,133 |
| Jun 16, 2025 | 2.46 | 2.55 | 2.44 | 2.55 | 2.55 | 6.25% | 115,800 |
| Jun 13, 2025 | 2.38 | 2.47 | 2.33 | 2.40 | 2.40 | 0.42% | 39,100 |
| Jun 12, 2025 | 2.35 | 2.39 | 2.33 | 2.39 | 2.39 | 6.22% | 42,333 |
| Jun 11, 2025 | 2.50 | 2.50 | 2.25 | 2.25 | 2.25 | -7.41% | 128,628 |
| Jun 10, 2025 | 2.53 | 2.53 | 2.39 | 2.43 | 2.43 | -4.71% | 545,200 |
| Jun 9, 2025 | 2.33 | 2.55 | 2.33 | 2.55 | 2.55 | 8.97% | 383,500 |
| 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 |