Standard Lithium Ltd. (TSXV:SLI)
Canada · Delayed Price · Currency is CAD 5.47
-0.11 (-1.97%)
May 14, 2026, 4:00 PM EST
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.55 | 5.55 | 5.42 | 5.47 | - | -1.97% | 76,087 |
| May 13, 2026 | 5.96 | 5.96 | 5.46 | 5.58 | 5.58 | -7.62% | 367,512 |
| May 12, 2026 | 5.80 | 6.04 | 5.40 | 6.04 | 6.04 | 6.71% | 319,946 |
| May 11, 2026 | 5.30 | 5.75 | 5.30 | 5.66 | 5.66 | 5.01% | 234,008 |
| May 8, 2026 | 5.36 | 5.51 | 5.32 | 5.39 | 5.39 | - | 85,508 |
| May 7, 2026 | 5.55 | 5.68 | 5.30 | 5.39 | 5.39 | -2.00% | 204,194 |
| May 6, 2026 | 5.31 | 5.52 | 5.26 | 5.50 | 5.50 | 5.77% | 279,889 |
| May 5, 2026 | 5.24 | 5.30 | 5.14 | 5.20 | 5.20 | 1.96% | 182,813 |
| May 4, 2026 | 5.36 | 5.44 | 5.10 | 5.10 | 5.10 | -4.49% | 188,228 |
| May 1, 2026 | 5.25 | 5.40 | 5.17 | 5.34 | 5.34 | 1.33% | 223,096 |
| Apr 30, 2026 | 5.02 | 5.37 | 5.02 | 5.27 | 5.27 | 4.98% | 414,355 |
| Apr 29, 2026 | 5.20 | 5.20 | 4.98 | 5.02 | 5.02 | -1.95% | 77,759 |
| Apr 28, 2026 | 5.30 | 5.30 | 4.95 | 5.12 | 5.12 | -5.71% | 391,018 |
| Apr 27, 2026 | 5.13 | 5.44 | 5.11 | 5.43 | 5.43 | 5.03% | 268,172 |
| Apr 24, 2026 | 5.12 | 5.23 | 5.11 | 5.17 | 5.17 | 1.37% | 99,484 |
| Apr 23, 2026 | 5.20 | 5.28 | 5.00 | 5.10 | 5.10 | -4.14% | 153,389 |
| Apr 22, 2026 | 4.95 | 5.32 | 4.94 | 5.32 | 5.32 | 11.06% | 322,062 |
| Apr 21, 2026 | 5.20 | 5.20 | 4.79 | 4.79 | 4.79 | -7.53% | 115,986 |
| Apr 20, 2026 | 5.15 | 5.30 | 5.10 | 5.18 | 5.18 | -1.15% | 96,847 |
| Apr 17, 2026 | 5.46 | 5.60 | 5.20 | 5.24 | 5.24 | -1.87% | 156,596 |
| Apr 16, 2026 | 5.06 | 5.39 | 5.00 | 5.34 | 5.34 | 5.95% | 344,763 |
| Apr 15, 2026 | 4.89 | 5.08 | 4.84 | 5.04 | 5.04 | 4.13% | 86,465 |
| Apr 14, 2026 | 4.92 | 4.95 | 4.80 | 4.84 | 4.84 | -0.21% | 124,846 |
| Apr 13, 2026 | 4.73 | 4.91 | 4.63 | 4.85 | 4.85 | 2.54% | 87,547 |
| Apr 10, 2026 | 4.64 | 4.85 | 4.64 | 4.73 | 4.73 | 1.94% | 120,924 |
| Apr 9, 2026 | 4.91 | 4.91 | 4.64 | 4.64 | 4.64 | -4.13% | 87,085 |
| Apr 8, 2026 | 4.98 | 5.09 | 4.80 | 4.84 | 4.84 | 1.68% | 156,449 |
| Apr 7, 2026 | 4.61 | 4.76 | 4.53 | 4.76 | 4.76 | -0.42% | 187,792 |
| Apr 6, 2026 | 4.65 | 4.81 | 4.65 | 4.78 | 4.78 | -0.21% | 121,995 |
| Apr 2, 2026 | 4.57 | 4.92 | 4.56 | 4.79 | 4.79 | -1.24% | 247,137 |
| Apr 1, 2026 | 4.90 | 4.98 | 4.80 | 4.85 | 4.85 | -2.61% | 433,400 |
| Mar 31, 2026 | 4.61 | 4.99 | 4.61 | 4.98 | 4.98 | 13.18% | 149,117 |
| Mar 30, 2026 | 4.89 | 5.11 | 4.40 | 4.40 | 4.40 | -9.84% | 109,174 |
| Mar 27, 2026 | 4.81 | 4.98 | 4.81 | 4.88 | 4.88 | 1.88% | 53,043 |
| Mar 26, 2026 | 4.79 | 5.07 | 4.79 | 4.79 | 4.79 | -6.99% | 100,052 |
| Mar 25, 2026 | 5.19 | 5.34 | 5.09 | 5.15 | 5.15 | 0.98% | 82,632 |
| Mar 24, 2026 | 4.85 | 5.15 | 4.85 | 5.10 | 5.10 | 2.62% | 97,966 |
| Mar 23, 2026 | 4.50 | 5.01 | 4.46 | 4.97 | 4.97 | 7.81% | 186,011 |
| Mar 20, 2026 | 4.95 | 4.98 | 4.59 | 4.61 | 4.61 | -8.35% | 144,521 |
| Mar 19, 2026 | 5.26 | 5.26 | 4.90 | 5.03 | 5.03 | -6.85% | 132,850 |
| Mar 18, 2026 | 5.66 | 5.66 | 5.40 | 5.40 | 5.40 | -4.59% | 52,082 |
| Mar 17, 2026 | 5.65 | 5.68 | 5.54 | 5.66 | 5.66 | 2.35% | 56,437 |
| Mar 16, 2026 | 5.80 | 5.83 | 5.31 | 5.53 | 5.53 | -4.98% | 439,646 |
| Mar 13, 2026 | 5.95 | 6.06 | 5.80 | 5.82 | 5.82 | -1.69% | 153,233 |
| Mar 12, 2026 | 5.95 | 5.99 | 5.82 | 5.92 | 5.92 | -1.66% | 137,344 |
| Mar 11, 2026 | 6.14 | 6.15 | 5.92 | 6.02 | 6.02 | -1.31% | 59,108 |
| Mar 10, 2026 | 6.12 | 6.31 | 6.00 | 6.10 | 6.10 | 0.99% | 290,312 |
| Mar 9, 2026 | 5.80 | 6.09 | 5.65 | 6.04 | 6.04 | 3.60% | 340,991 |
| Mar 6, 2026 | 5.70 | 5.93 | 5.56 | 5.83 | 5.83 | 1.92% | 573,143 |
| Mar 5, 2026 | 5.95 | 6.01 | 5.61 | 5.72 | 5.72 | -6.38% | 210,544 |