Standard Lithium Ltd. (TSXV:SLI)
Canada · Delayed Price · Currency is CAD 3.680
+0.070 (1.94%)
Aug 27, 2026, 1:28 PM EST
Standard Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 2.85 | 2.85 | 2.70 | 2.78 | 2.78 | -2.80% | 206,894 |
| Jul 28, 2026 | 3.00 | 3.00 | 2.76 | 2.86 | 2.86 | -6.84% | 218,746 |
| Jul 27, 2026 | 2.99 | 3.09 | 2.97 | 3.07 | 3.07 | 1.66% | 144,864 |
| Jul 24, 2026 | 3.16 | 3.16 | 2.98 | 3.02 | 3.02 | -4.73% | 132,521 |
| Jul 23, 2026 | 3.17 | 3.25 | 3.05 | 3.17 | 3.17 | -1.55% | 173,764 |
| Jul 22, 2026 | 3.27 | 3.28 | 3.20 | 3.22 | 3.22 | 0.94% | 50,278 |
| Jul 21, 2026 | 3.12 | 3.27 | 3.11 | 3.19 | 3.19 | 4.59% | 56,055 |
| Jul 20, 2026 | 3.22 | 3.22 | 3.02 | 3.05 | 3.05 | -4.39% | 59,340 |
| Jul 17, 2026 | 2.95 | 3.21 | 2.93 | 3.19 | 3.19 | 3.57% | 177,062 |
| Jul 16, 2026 | 3.26 | 3.26 | 2.99 | 3.08 | 3.08 | -4.05% | 110,942 |
| Jul 15, 2026 | 3.26 | 3.29 | 3.12 | 3.21 | 3.21 | -4.46% | 281,675 |
| Jul 14, 2026 | 3.23 | 3.37 | 3.23 | 3.36 | 3.36 | 4.02% | 89,843 |
| Jul 13, 2026 | 3.53 | 3.53 | 3.22 | 3.23 | 3.23 | -7.98% | 82,161 |
| Jul 10, 2026 | 3.61 | 3.64 | 3.47 | 3.51 | 3.51 | -4.88% | 155,871 |
| Jul 9, 2026 | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | 3.65% | 182,152 |
| Jul 8, 2026 | 3.43 | 3.64 | 3.43 | 3.56 | 3.56 | 3.19% | 104,617 |
| Jul 7, 2026 | 3.77 | 3.78 | 3.45 | 3.45 | 3.45 | -8.00% | 113,633 |
| Jul 6, 2026 | 3.90 | 3.91 | 3.75 | 3.75 | 3.75 | -5.30% | 212,949 |
| Jul 3, 2026 | 3.90 | 4.05 | 3.90 | 3.96 | 3.96 | 0.25% | 18,250 |
| Jul 2, 2026 | 3.85 | 4.04 | 3.76 | 3.95 | 3.95 | 1.80% | 128,812 |
| Jun 30, 2026 | 4.00 | 4.04 | 3.88 | 3.88 | 3.88 | -2.02% | 113,467 |
| Jun 29, 2026 | 3.98 | 4.02 | 3.83 | 3.96 | 3.96 | -0.50% | 70,701 |
| 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 |