Standard Lithium Ltd. (TSXV:SLI)
Canada · Delayed Price · Currency is CAD 4.790
-0.510 (-9.62%)
Jun 5, 2026, 4:00 PM EST
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |