Standard Lithium Ltd. (TSXV:SLI)
Canada · Delayed Price · Currency is CAD 2.250
-0.050 (-2.17%)
Oct 9, 2026, 4:00 PM EST
Standard Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.28 | 2.34 | 2.25 | 2.25 | 2.25 | -2.17% | 330,895 |
| Oct 8, 2026 | 2.32 | 2.35 | 2.27 | 2.30 | 2.30 | -2.54% | 201,822 |
| Oct 7, 2026 | 2.41 | 2.41 | 2.36 | 2.36 | 2.36 | -5.60% | 139,067 |
| Oct 6, 2026 | 2.46 | 2.50 | 2.39 | 2.50 | 2.50 | 2.46% | 194,405 |
| Oct 5, 2026 | 2.48 | 2.52 | 2.44 | 2.44 | 2.44 | -1.61% | 220,157 |
| Oct 2, 2026 | 2.61 | 2.62 | 2.47 | 2.48 | 2.48 | -2.75% | 169,782 |
| Oct 1, 2026 | 2.58 | 2.63 | 2.54 | 2.55 | 2.55 | -3.04% | 130,411 |
| Sep 30, 2026 | 2.61 | 2.73 | 2.56 | 2.63 | 2.63 | 2.73% | 311,497 |
| Sep 29, 2026 | 2.65 | 2.72 | 2.54 | 2.56 | 2.56 | -3.76% | 505,669 |
| Sep 28, 2026 | 2.66 | 2.67 | 2.52 | 2.66 | 2.66 | 1.14% | 964,509 |
| Sep 25, 2026 | 2.85 | 2.89 | 2.58 | 2.63 | 2.63 | -9.00% | 1,251,929 |
| Sep 24, 2026 | 3.00 | 3.00 | 2.87 | 2.89 | 2.89 | -3.67% | 136,527 |
| Sep 23, 2026 | 3.17 | 3.17 | 2.98 | 3.00 | 3.00 | -4.76% | 84,657 |
| Sep 22, 2026 | 3.01 | 3.15 | 2.93 | 3.15 | 3.15 | 5.35% | 152,325 |
| Sep 21, 2026 | 3.06 | 3.16 | 2.93 | 2.99 | 2.99 | -2.29% | 286,485 |
| Sep 18, 2026 | 3.02 | 3.06 | 2.92 | 3.06 | 3.06 | 4.08% | 94,527 |
| Sep 17, 2026 | 2.89 | 3.03 | 2.89 | 2.94 | 2.94 | 2.44% | 114,422 |
| Sep 16, 2026 | 2.89 | 2.89 | 2.79 | 2.87 | 2.87 | 1.06% | 119,196 |
| Sep 15, 2026 | 2.94 | 2.94 | 2.81 | 2.84 | 2.84 | -2.07% | 77,570 |
| Sep 14, 2026 | 3.10 | 3.10 | 2.87 | 2.90 | 2.90 | -5.84% | 157,848 |
| Sep 11, 2026 | 3.17 | 3.17 | 3.08 | 3.08 | 3.08 | -0.96% | 30,965 |
| Sep 10, 2026 | 3.15 | 3.18 | 3.10 | 3.11 | 3.11 | -4.60% | 89,651 |
| Sep 9, 2026 | 3.39 | 3.40 | 3.25 | 3.26 | 3.26 | -1.21% | 64,410 |
| Sep 8, 2026 | 3.31 | 3.49 | 3.30 | 3.30 | 3.30 | -0.60% | 181,291 |
| Sep 4, 2026 | 3.35 | 3.37 | 3.29 | 3.32 | 3.32 | -0.60% | 71,701 |
| Sep 3, 2026 | 3.41 | 3.50 | 3.27 | 3.34 | 3.34 | 0.60% | 209,210 |
| Sep 2, 2026 | 3.45 | 3.61 | 3.31 | 3.32 | 3.32 | -3.77% | 212,135 |
| Sep 1, 2026 | 3.74 | 3.74 | 3.45 | 3.45 | 3.45 | -8.73% | 114,242 |
| Aug 31, 2026 | 3.65 | 3.89 | 3.65 | 3.78 | 3.78 | 6.78% | 147,790 |
| Aug 28, 2026 | 3.72 | 3.77 | 3.52 | 3.54 | 3.54 | -3.28% | 417,453 |
| Aug 27, 2026 | 3.60 | 3.72 | 3.60 | 3.66 | 3.66 | 1.39% | 572,205 |
| Aug 26, 2026 | 3.57 | 3.64 | 3.54 | 3.61 | 3.61 | 0.84% | 273,724 |
| Aug 25, 2026 | 3.37 | 3.58 | 3.33 | 3.58 | 3.58 | 8.48% | 215,720 |
| Aug 24, 2026 | 3.53 | 3.53 | 3.30 | 3.30 | 3.30 | -4.90% | 142,715 |
| Aug 21, 2026 | 3.19 | 3.47 | 3.18 | 3.47 | 3.47 | 7.10% | 273,790 |
| Aug 20, 2026 | 3.23 | 3.24 | 3.08 | 3.24 | 3.24 | 0.93% | 340,603 |
| Aug 19, 2026 | 3.24 | 3.25 | 3.11 | 3.21 | 3.21 | 2.23% | 617,811 |
| Aug 18, 2026 | 3.20 | 3.22 | 3.03 | 3.14 | 3.14 | 0.32% | 452,251 |
| Aug 17, 2026 | 3.25 | 3.25 | 3.13 | 3.13 | 3.13 | -5.72% | 84,318 |
| Aug 14, 2026 | 3.19 | 3.33 | 3.16 | 3.32 | 3.32 | 2.79% | 120,585 |
| Aug 13, 2026 | 3.39 | 3.44 | 3.23 | 3.23 | 3.23 | -4.72% | 112,738 |
| Aug 12, 2026 | 3.41 | 3.43 | 3.32 | 3.39 | 3.39 | -0.88% | 194,680 |
| Aug 11, 2026 | 3.59 | 3.59 | 3.38 | 3.42 | 3.42 | -3.39% | 201,475 |
| Aug 10, 2026 | 3.54 | 3.68 | 3.45 | 3.54 | 3.54 | 5.67% | 240,214 |
| Aug 7, 2026 | 3.19 | 3.35 | 3.19 | 3.35 | 3.35 | 5.68% | 78,175 |
| Aug 6, 2026 | 3.19 | 3.20 | 3.06 | 3.17 | 3.17 | -0.31% | 147,968 |
| Aug 5, 2026 | 3.13 | 3.21 | 3.09 | 3.18 | 3.18 | 2.58% | 130,756 |
| Aug 4, 2026 | 3.00 | 3.14 | 2.99 | 3.10 | 3.10 | 8.77% | 451,351 |
| Jul 31, 2026 | 2.94 | 2.94 | 2.76 | 2.85 | 2.85 | -0.70% | 302,214 |
| Jul 30, 2026 | 2.75 | 2.90 | 2.75 | 2.87 | 2.87 | 3.24% | 198,478 |