Standard Lithium Ltd. (TSXV:SLI)
Canada · Delayed Price · Currency is CAD 3.980
-0.160 (-3.86%)
Jun 26, 2026, 3:59 PM EST
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.06 | 4.14 | 3.98 | 3.98 | 3.98 | -3.86% | 118,650 |
| Jun 25, 2026 | 4.40 | 4.43 | 4.10 | 4.14 | 4.14 | -6.55% | 726,520 |
| Jun 24, 2026 | 4.50 | 4.50 | 4.35 | 4.43 | 4.43 | -1.56% | 161,872 |
| Jun 23, 2026 | 4.71 | 4.77 | 4.50 | 4.50 | 4.50 | -6.05% | 115,263 |
| Jun 22, 2026 | 4.87 | 4.89 | 4.77 | 4.79 | 4.79 | -3.23% | 156,368 |
| Jun 19, 2026 | 4.58 | 4.95 | 4.58 | 4.95 | 4.95 | 3.99% | 11,369 |
| Jun 18, 2026 | 4.92 | 5.08 | 4.76 | 4.76 | 4.76 | -2.46% | 117,587 |
| Jun 17, 2026 | 5.00 | 5.04 | 4.85 | 4.88 | 4.88 | -1.41% | 341,070 |
| Jun 16, 2026 | 5.00 | 5.06 | 4.90 | 4.95 | 4.95 | -1.79% | 356,934 |
| Jun 15, 2026 | 5.10 | 5.22 | 4.90 | 5.04 | 5.04 | 0.20% | 283,173 |
| Jun 12, 2026 | 4.89 | 5.05 | 4.87 | 5.03 | 5.03 | 5.45% | 88,231 |
| Jun 11, 2026 | 4.69 | 4.83 | 4.56 | 4.77 | 4.77 | 5.76% | 92,129 |
| Jun 10, 2026 | 4.61 | 4.73 | 4.51 | 4.51 | 4.51 | -5.45% | 61,081 |
| Jun 9, 2026 | 4.98 | 4.98 | 4.55 | 4.77 | 4.77 | 0.42% | 127,098 |
| Jun 8, 2026 | 4.92 | 4.92 | 4.75 | 4.75 | 4.75 | -0.84% | 67,715 |
| Jun 5, 2026 | 5.18 | 5.20 | 4.76 | 4.79 | 4.79 | -9.62% | 276,951 |
| Jun 4, 2026 | 5.43 | 5.43 | 5.30 | 5.30 | 5.30 | -1.85% | 59,147 |
| Jun 3, 2026 | 5.71 | 5.71 | 5.40 | 5.40 | 5.40 | -6.25% | 117,563 |
| Jun 2, 2026 | 5.66 | 5.95 | 5.66 | 5.76 | 5.76 | 1.41% | 359,846 |
| Jun 1, 2026 | 5.43 | 5.77 | 5.43 | 5.68 | 5.68 | 5.19% | 64,783 |
| May 29, 2026 | 5.52 | 5.60 | 5.36 | 5.40 | 5.40 | -2.17% | 67,644 |
| May 28, 2026 | 5.26 | 5.52 | 5.26 | 5.52 | 5.52 | 2.60% | 148,395 |
| May 27, 2026 | 5.25 | 5.41 | 5.14 | 5.38 | 5.38 | 0.19% | 98,326 |
| May 26, 2026 | 5.19 | 5.47 | 5.19 | 5.37 | 5.37 | -0.19% | 188,541 |
| May 25, 2026 | 5.16 | 5.55 | 5.16 | 5.38 | 5.38 | 5.08% | 56,073 |
| May 22, 2026 | 5.09 | 5.21 | 5.03 | 5.12 | 5.12 | 1.19% | 210,061 |
| May 21, 2026 | 4.88 | 5.08 | 4.88 | 5.06 | 5.06 | 1.81% | 42,006 |
| May 20, 2026 | 5.00 | 5.00 | 4.81 | 4.97 | 4.97 | 1.43% | 58,625 |
| May 19, 2026 | 5.09 | 5.09 | 4.85 | 4.90 | 4.90 | -6.13% | 191,084 |
| May 15, 2026 | 5.43 | 5.43 | 5.13 | 5.22 | 5.22 | -4.57% | 101,933 |
| May 14, 2026 | 5.55 | 5.55 | 5.42 | 5.47 | 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 |