Standard Lithium Ltd. (TSXV:SLI)
Canada · Delayed Price · Currency is CAD 5.90
-0.55 (-8.53%)
At close: Jan 30, 2026
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.16 | 6.29 | 5.79 | 5.90 | 5.90 | -8.53% | 823,213 |
| Jan 29, 2026 | 7.34 | 7.34 | 6.45 | 6.45 | 6.45 | -14.34% | 947,776 |
| Jan 28, 2026 | 7.87 | 7.87 | 7.13 | 7.53 | 7.53 | -0.66% | 441,586 |
| Jan 27, 2026 | 7.52 | 7.58 | 7.25 | 7.58 | 7.58 | 5.87% | 242,283 |
| Jan 26, 2026 | 8.05 | 8.18 | 7.12 | 7.16 | 7.16 | -7.25% | 540,334 |
| Jan 23, 2026 | 7.16 | 7.74 | 7.00 | 7.72 | 7.72 | 8.58% | 583,950 |
| Jan 22, 2026 | 6.85 | 7.18 | 6.85 | 7.11 | 7.11 | 3.80% | 305,033 |
| Jan 21, 2026 | 6.73 | 6.96 | 6.65 | 6.85 | 6.85 | 2.24% | 169,170 |
| Jan 20, 2026 | 6.80 | 7.00 | 6.57 | 6.70 | 6.70 | -2.62% | 527,501 |
| Jan 19, 2026 | 6.85 | 6.95 | 6.80 | 6.88 | 6.88 | -2.13% | 68,114 |
| Jan 16, 2026 | 7.10 | 7.10 | 6.80 | 7.03 | 7.03 | -0.85% | 156,077 |
| Jan 15, 2026 | 7.30 | 7.33 | 7.02 | 7.09 | 7.09 | -2.74% | 194,639 |
| Jan 14, 2026 | 7.38 | 7.47 | 7.00 | 7.29 | 7.29 | -0.82% | 365,626 |
| Jan 13, 2026 | 7.35 | 7.47 | 7.20 | 7.35 | 7.35 | 2.80% | 361,839 |
| Jan 12, 2026 | 7.11 | 7.34 | 6.86 | 7.15 | 7.15 | 3.32% | 322,752 |
| Jan 9, 2026 | 7.15 | 7.22 | 6.80 | 6.92 | 6.92 | -4.02% | 218,836 |
| Jan 8, 2026 | 7.15 | 7.24 | 7.05 | 7.21 | 7.21 | -1.23% | 197,617 |
| Jan 7, 2026 | 7.10 | 7.38 | 6.93 | 7.30 | 7.30 | 2.53% | 686,754 |
| Jan 6, 2026 | 6.78 | 7.20 | 6.78 | 7.12 | 7.12 | 6.59% | 479,328 |
| Jan 5, 2026 | 6.55 | 6.79 | 6.53 | 6.68 | 6.68 | 1.37% | 226,282 |
| Jan 2, 2026 | 6.20 | 6.59 | 6.20 | 6.59 | 6.59 | 8.57% | 153,958 |
| Dec 31, 2025 | 6.25 | 6.28 | 6.07 | 6.07 | 6.07 | -1.30% | 41,304 |
| Dec 30, 2025 | 6.32 | 6.45 | 6.15 | 6.15 | 6.15 | -2.23% | 68,247 |
| Dec 29, 2025 | 6.24 | 6.58 | 6.08 | 6.29 | 6.29 | -5.27% | 151,010 |
| Dec 24, 2025 | 6.73 | 6.73 | 6.53 | 6.64 | 6.64 | -1.34% | 61,204 |
| Dec 23, 2025 | 6.91 | 6.96 | 6.70 | 6.73 | 6.73 | -3.30% | 172,279 |
| Dec 22, 2025 | 7.08 | 7.20 | 6.89 | 6.96 | 6.96 | 2.20% | 139,377 |
| Dec 19, 2025 | 6.99 | 7.19 | 6.81 | 6.81 | 6.81 | -2.99% | 513,691 |
| Dec 18, 2025 | 6.60 | 7.09 | 6.55 | 7.02 | 7.02 | 7.18% | 640,633 |
| Dec 17, 2025 | 6.65 | 6.85 | 6.54 | 6.55 | 6.55 | 1.87% | 384,280 |
| Dec 16, 2025 | 6.45 | 6.63 | 6.36 | 6.43 | 6.43 | -3.16% | 133,418 |
| Dec 15, 2025 | 6.48 | 6.99 | 6.48 | 6.64 | 6.64 | 5.06% | 697,973 |
| Dec 12, 2025 | 6.61 | 6.68 | 6.13 | 6.32 | 6.32 | -4.39% | 223,120 |
| Dec 11, 2025 | 6.55 | 6.68 | 6.47 | 6.61 | 6.61 | 3.28% | 425,288 |
| Dec 10, 2025 | 6.65 | 6.71 | 6.39 | 6.40 | 6.40 | -4.62% | 142,666 |
| Dec 9, 2025 | 6.58 | 6.80 | 6.40 | 6.71 | 6.71 | 2.44% | 431,033 |
| Dec 8, 2025 | 6.29 | 6.60 | 6.11 | 6.55 | 6.55 | 4.13% | 571,926 |
| Dec 5, 2025 | 6.59 | 6.65 | 6.29 | 6.29 | 6.29 | -4.12% | 165,693 |
| Dec 4, 2025 | 6.36 | 6.65 | 6.25 | 6.56 | 6.56 | 1.55% | 561,006 |
| Dec 3, 2025 | 6.23 | 6.54 | 5.96 | 6.46 | 6.46 | 4.19% | 557,430 |
| Dec 2, 2025 | 5.91 | 6.25 | 5.78 | 6.20 | 6.20 | 7.27% | 237,643 |
| Dec 1, 2025 | 5.73 | 6.12 | 5.70 | 5.78 | 5.78 | -4.46% | 608,083 |
| Nov 28, 2025 | 5.81 | 6.05 | 5.72 | 6.05 | 6.05 | 2.54% | 197,600 |
| Nov 27, 2025 | 5.80 | 5.98 | 5.78 | 5.90 | 5.90 | 1.90% | 53,154 |
| Nov 26, 2025 | 5.69 | 5.79 | 5.62 | 5.79 | 5.79 | 5.27% | 207,367 |
| Nov 25, 2025 | 5.56 | 5.63 | 5.36 | 5.50 | 5.50 | -1.61% | 257,340 |
| Nov 24, 2025 | 5.31 | 5.59 | 5.25 | 5.59 | 5.59 | 6.48% | 193,314 |
| Nov 21, 2025 | 5.25 | 5.40 | 5.04 | 5.25 | 5.25 | -2.96% | 156,689 |
| Nov 20, 2025 | 6.17 | 6.17 | 5.33 | 5.41 | 5.41 | -5.58% | 326,778 |
| Nov 19, 2025 | 5.35 | 5.83 | 5.18 | 5.73 | 5.73 | 11.05% | 984,992 |