Standard Lithium Ltd. (SLI)
NYSEAMERICAN: SLI · Real-Time Price · USD
1.710
+0.030 (1.79%)
Jun 6, 2025, 4:00 PM - Market closed
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.70 | 1.72 | 1.64 | 1.71 | 1.71 | 1.79% | 1,571,949 |
| Jun 5, 2025 | 1.61 | 1.70 | 1.57 | 1.68 | 1.68 | 5.00% | 1,963,369 |
| Jun 4, 2025 | 1.62 | 1.63 | 1.55 | 1.60 | 1.60 | 1.91% | 2,336,313 |
| Jun 3, 2025 | 1.54 | 1.61 | 1.49 | 1.57 | 1.57 | 3.29% | 2,649,224 |
| Jun 2, 2025 | 1.69 | 1.70 | 1.52 | 1.52 | 1.52 | -7.88% | 3,268,236 |
| May 30, 2025 | 1.78 | 1.80 | 1.64 | 1.65 | 1.65 | -6.78% | 2,846,646 |
| May 29, 2025 | 1.93 | 1.94 | 1.75 | 1.77 | 1.77 | -2.75% | 2,749,269 |
| May 28, 2025 | 1.81 | 1.85 | 1.76 | 1.82 | 1.82 | 1.11% | 3,447,544 |
| May 27, 2025 | 1.77 | 1.86 | 1.74 | 1.80 | 1.80 | 2.86% | 4,229,409 |
| May 23, 2025 | 1.61 | 1.83 | 1.61 | 1.75 | 1.75 | 8.02% | 5,676,649 |
| May 22, 2025 | 1.62 | 1.65 | 1.57 | 1.62 | 1.62 | 0.62% | 935,879 |
| May 21, 2025 | 1.64 | 1.69 | 1.60 | 1.61 | 1.61 | -1.83% | 1,198,842 |
| May 20, 2025 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -1.20% | 1,331,823 |
| May 19, 2025 | 1.60 | 1.67 | 1.57 | 1.66 | 1.66 | 3.11% | 917,969 |
| May 16, 2025 | 1.62 | 1.64 | 1.57 | 1.61 | 1.61 | -0.62% | 867,090 |
| May 15, 2025 | 1.58 | 1.63 | 1.53 | 1.62 | 1.62 | 1.89% | 1,288,323 |
| May 14, 2025 | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -3.05% | 1,236,028 |
| May 13, 2025 | 1.64 | 1.66 | 1.60 | 1.64 | 1.64 | 0.61% | 1,270,715 |
| May 12, 2025 | 1.69 | 1.70 | 1.61 | 1.63 | 1.63 | 1.24% | 1,974,031 |
| May 9, 2025 | 1.47 | 1.68 | 1.46 | 1.61 | 1.61 | 11.81% | 4,656,063 |
| May 8, 2025 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | 1.41% | 933,988 |
| May 7, 2025 | 1.42 | 1.47 | 1.40 | 1.42 | 1.42 | - | 1,147,152 |
| May 6, 2025 | 1.38 | 1.46 | 1.37 | 1.42 | 1.42 | 2.90% | 911,681 |
| May 5, 2025 | 1.44 | 1.45 | 1.38 | 1.38 | 1.38 | -4.83% | 1,231,062 |
| May 2, 2025 | 1.46 | 1.50 | 1.43 | 1.45 | 1.45 | - | 1,127,075 |
| May 1, 2025 | 1.47 | 1.52 | 1.41 | 1.45 | 1.45 | -2.03% | 1,085,938 |
| Apr 30, 2025 | 1.42 | 1.50 | 1.37 | 1.48 | 1.48 | 2.78% | 1,256,562 |
| Apr 29, 2025 | 1.47 | 1.49 | 1.42 | 1.44 | 1.44 | -3.36% | 1,029,041 |
| Apr 28, 2025 | 1.54 | 1.54 | 1.44 | 1.49 | 1.49 | -4.49% | 1,500,581 |
| Apr 25, 2025 | 1.56 | 1.59 | 1.50 | 1.56 | 1.56 | -2.50% | 1,955,876 |
| Apr 24, 2025 | 1.45 | 1.61 | 1.41 | 1.60 | 1.60 | 10.34% | 3,935,068 |
| Apr 23, 2025 | 1.47 | 1.52 | 1.42 | 1.45 | 1.45 | -0.68% | 3,552,412 |
| Apr 22, 2025 | 1.65 | 1.67 | 1.44 | 1.46 | 1.46 | 4.29% | 29,951,405 |
| Apr 21, 2025 | 1.38 | 1.46 | 1.36 | 1.40 | 1.40 | 6.06% | 7,483,336 |
| Apr 17, 2025 | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | -2.22% | 657,747 |
| Apr 16, 2025 | 1.32 | 1.38 | 1.29 | 1.35 | 1.35 | 3.05% | 880,216 |
| Apr 15, 2025 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | -2.24% | 591,927 |
| Apr 14, 2025 | 1.29 | 1.37 | 1.29 | 1.34 | 1.34 | 6.35% | 1,370,854 |
| Apr 11, 2025 | 1.19 | 1.28 | 1.19 | 1.26 | 1.26 | 5.00% | 739,960 |
| Apr 10, 2025 | 1.18 | 1.22 | 1.15 | 1.20 | 1.20 | 0.84% | 905,851 |
| Apr 9, 2025 | 1.12 | 1.22 | 1.08 | 1.19 | 1.19 | 7.21% | 1,538,194 |
| Apr 8, 2025 | 1.26 | 1.26 | 1.09 | 1.11 | 1.11 | -5.93% | 1,841,849 |
| Apr 7, 2025 | 1.13 | 1.25 | 1.09 | 1.18 | 1.18 | -0.84% | 2,273,092 |
| Apr 4, 2025 | 1.25 | 1.26 | 1.14 | 1.19 | 1.19 | -5.56% | 1,621,161 |
| Apr 3, 2025 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | -4.55% | 640,738 |
| Apr 2, 2025 | 1.31 | 1.36 | 1.30 | 1.32 | 1.32 | 0.76% | 869,612 |
| Apr 1, 2025 | 1.25 | 1.34 | 1.23 | 1.31 | 1.31 | 3.15% | 836,816 |
| Mar 31, 2025 | 1.28 | 1.30 | 1.22 | 1.27 | 1.27 | -1.55% | 617,509 |
| Mar 28, 2025 | 1.34 | 1.35 | 1.26 | 1.29 | 1.29 | -5.15% | 650,413 |
| Mar 27, 2025 | 1.35 | 1.36 | 1.31 | 1.36 | 1.36 | 0.74% | 439,825 |