Standard Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	2.86	2.89	2.85	2.89	-	0.52%	150,348
Sep 4, 2025	2.89	2.91	2.81	2.87	2.87	-	931,950
Sep 3, 2025	2.88	2.93	2.85	2.87	2.87	0.35%	718,683
Sep 2, 2025	2.82	2.89	2.74	2.86	2.86	-2.72%	1,917,204
Aug 29, 2025	2.93	2.97	2.87	2.94	2.94	-	1,196,408
Aug 28, 2025	2.99	3.13	2.91	2.94	2.94	-0.68%	2,648,670
Aug 27, 2025	2.88	2.99	2.81	2.96	2.96	3.50%	1,572,373
Aug 26, 2025	2.85	2.91	2.83	2.86	2.86	0.35%	778,104
Aug 25, 2025	2.85	2.91	2.74	2.85	2.85	0.35%	1,227,288
Aug 22, 2025	2.77	2.85	2.70	2.84	2.84	2.90%	891,114
Aug 21, 2025	2.73	2.77	2.68	2.76	2.76	-1.08%	1,139,957
Aug 20, 2025	2.74	2.79	2.66	2.79	2.79	1.82%	1,035,963
Aug 19, 2025	2.90	2.92	2.71	2.74	2.74	-6.16%	1,465,721
Aug 18, 2025	2.98	2.99	2.88	2.92	2.92	-0.68%	1,144,163
Aug 15, 2025	2.89	3.09	2.83	2.94	2.94	2.44%	3,027,047
Aug 14, 2025	2.79	2.95	2.71	2.87	2.87	4.74%	1,984,674
Aug 13, 2025	2.76	2.79	2.64	2.74	2.74	-1.08%	1,472,780
Aug 12, 2025	2.83	2.83	2.64	2.77	2.77	-1.42%	2,903,921
Aug 11, 2025	3.00	3.05	2.78	2.81	2.81	-1.06%	3,837,279
Aug 8, 2025	2.71	2.91	2.59	2.84	2.84	5.97%	2,660,332
Aug 7, 2025	2.57	2.69	2.53	2.68	2.68	6.77%	1,949,919
Aug 6, 2025	2.56	2.58	2.48	2.51	2.51	-1.57%	1,383,421
Aug 5, 2025	2.54	2.57	2.45	2.55	2.55	2.41%	1,038,185
Aug 4, 2025	2.31	2.52	2.31	2.49	2.49	8.73%	1,900,867
Aug 1, 2025	2.27	2.31	2.20	2.29	2.29	-3.38%	1,467,671
Jul 31, 2025	2.33	2.43	2.32	2.37	2.37	-3.27%	1,809,395
Jul 30, 2025	2.59	2.62	2.45	2.45	2.45	-5.41%	1,359,305
Jul 29, 2025	2.61	2.70	2.57	2.59	2.59	-0.38%	1,674,122
Jul 28, 2025	2.62	2.64	2.52	2.60	2.60	-1.52%	1,236,902
Jul 25, 2025	2.68	2.72	2.58	2.64	2.64	-1.12%	879,543
Jul 24, 2025	2.72	2.86	2.62	2.67	2.67	-1.84%	2,474,356
Jul 23, 2025	2.65	2.74	2.55	2.72	2.72	2.26%	1,828,457
Jul 22, 2025	2.63	2.67	2.53	2.66	2.66	1.92%	1,734,991
Jul 21, 2025	2.75	2.80	2.60	2.61	2.61	-3.33%	1,759,674
Jul 18, 2025	2.72	2.75	2.64	2.70	2.70	3.45%	1,871,623
Jul 17, 2025	2.54	2.70	2.44	2.61	2.61	-2.97%	2,793,336
Jul 16, 2025	2.72	2.73	2.60	2.69	2.69	-2.54%	2,628,387
Jul 15, 2025	2.56	2.79	2.52	2.76	2.76	-0.72%	3,215,811
Jul 14, 2025	2.90	2.95	2.57	2.78	2.78	-2.46%	6,005,914
Jul 11, 2025	2.91	2.93	2.76	2.85	2.85	4.40%	4,422,222
Jul 10, 2025	2.50	2.79	2.43	2.73	2.73	14.23%	7,598,185
Jul 9, 2025	2.35	2.41	2.30	2.39	2.39	1.70%	1,286,099
Jul 8, 2025	2.25	2.35	2.18	2.35	2.35	3.52%	1,838,071
Jul 7, 2025	2.21	2.27	2.14	2.27	2.27	2.71%	1,835,739
Jul 3, 2025	2.23	2.29	2.15	2.21	2.21	-0.90%	1,317,941
Jul 2, 2025	2.17	2.30	2.12	2.23	2.23	9.85%	4,061,740
Jul 1, 2025	1.96	2.04	1.92	2.03	2.03	3.57%	1,638,646
Jun 30, 2025	1.92	1.98	1.87	1.96	1.96	4.26%	1,368,074
Jun 27, 2025	1.96	1.96	1.86	1.88	1.88	-2.59%	2,097,715
Jun 26, 2025	1.81	1.94	1.80	1.93	1.93	7.22%	1,328,965