Standard Lithium Ltd. (TSXV:SLI)
2.620
-0.080 (-2.96%)
Jun 27, 2025, 4:00 PM EDT
Standard Lithium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 2.64 | 2.64 | 2.56 | 2.62 | 2.62 | -2.96% | 98,261 |
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 |
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 |