Standard Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.05	2.05	1.82	1.86	1.86	-9.71%	6,641,207
Sep 24, 2026	2.11	2.15	2.03	2.06	2.06	-3.74%	1,360,012
Sep 23, 2026	2.21	2.25	2.12	2.14	2.14	-3.17%	826,197
Sep 22, 2026	2.15	2.21	2.09	2.21	2.21	3.76%	952,399
Sep 21, 2026	2.17	2.24	2.09	2.13	2.13	0.47%	2,257,044
Sep 18, 2026	2.11	2.15	2.08	2.12	2.12	1.44%	2,267,682
Sep 17, 2026	2.11	2.17	2.07	2.09	2.09	1.95%	1,455,595
Sep 16, 2026	2.08	2.10	2.00	2.05	2.05	-	1,619,921
Sep 15, 2026	2.10	2.12	2.01	2.05	2.05	-1.91%	1,353,685
Sep 14, 2026	2.21	2.23	2.06	2.09	2.09	-6.28%	2,141,386
Sep 11, 2026	2.29	2.31	2.22	2.23	2.23	-1.76%	858,229
Sep 10, 2026	2.30	2.34	2.24	2.27	2.27	-3.81%	801,847
Sep 9, 2026	2.41	2.47	2.35	2.36	2.36	-1.67%	1,167,385
Sep 8, 2026	2.45	2.54	2.40	2.40	2.40	-0.83%	1,125,951
Sep 4, 2026	2.43	2.44	2.37	2.42	2.42	-0.41%	800,401
Sep 3, 2026	2.49	2.53	2.37	2.43	2.43	0.83%	1,064,868
Sep 2, 2026	2.49	2.61	2.39	2.41	2.41	-3.21%	1,773,343
Sep 1, 2026	2.67	2.71	2.49	2.49	2.49	-6.74%	2,077,451
Aug 31, 2026	2.58	2.81	2.58	2.67	2.67	4.71%	3,342,780
Aug 28, 2026	2.68	2.72	2.52	2.55	2.55	-3.41%	1,717,931
Aug 27, 2026	2.60	2.68	2.59	2.64	2.64	1.15%	1,770,086
Aug 26, 2026	2.59	2.63	2.55	2.61	2.61	1.56%	1,432,734
Aug 25, 2026	2.44	2.59	2.40	2.57	2.57	5.76%	2,356,801
Aug 24, 2026	2.49	2.54	2.39	2.43	2.43	-2.02%	1,351,421
Aug 21, 2026	2.31	2.53	2.30	2.48	2.48	9.25%	2,432,730
Aug 20, 2026	2.30	2.33	2.24	2.27	2.27	-1.73%	1,457,223
Aug 19, 2026	2.31	2.35	2.24	2.31	2.31	2.67%	1,352,628
Aug 18, 2026	2.25	2.31	2.17	2.25	2.25	-1.75%	1,671,884
Aug 17, 2026	2.38	2.40	2.25	2.29	2.29	-3.78%	1,077,572
Aug 14, 2026	2.31	2.40	2.28	2.38	2.38	2.15%	1,665,905
Aug 13, 2026	2.42	2.47	2.32	2.33	2.33	-3.32%	1,320,467
Aug 12, 2026	2.47	2.48	2.38	2.41	2.41	-1.63%	1,115,959
Aug 11, 2026	2.54	2.54	2.42	2.45	2.45	-3.16%	1,721,837
Aug 10, 2026	2.61	2.68	2.48	2.53	2.53	6.75%	3,283,891
Aug 7, 2026	2.30	2.41	2.30	2.37	2.37	4.41%	1,620,481
Aug 6, 2026	2.22	2.28	2.17	2.27	2.27	0.89%	1,063,091
Aug 5, 2026	2.27	2.29	2.20	2.25	2.25	1.81%	1,291,376
Aug 4, 2026	2.13	2.23	2.13	2.21	2.21	6.76%	1,919,386
Aug 3, 2026	2.05	2.10	2.00	2.07	2.07	1.47%	1,466,685
Jul 31, 2026	2.04	2.07	1.98	2.04	2.04	-0.49%	1,680,729
Jul 30, 2026	1.94	2.08	1.94	2.05	2.05	6.22%	1,942,951
Jul 29, 2026	2.00	2.05	1.91	1.93	1.93	-4.46%	2,217,147
Jul 28, 2026	2.13	2.14	1.96	2.02	2.02	-5.16%	1,925,380
Jul 27, 2026	2.15	2.20	2.10	2.13	2.13	0.47%	1,971,975
Jul 24, 2026	2.18	2.24	2.10	2.12	2.12	-2.30%	903,145
Jul 23, 2026	2.28	2.31	2.16	2.17	2.17	-5.65%	1,346,155
Jul 22, 2026	2.31	2.33	2.27	2.30	2.30	1.32%	1,264,178
Jul 21, 2026	2.18	2.32	2.18	2.27	2.27	5.58%	1,828,914
Jul 20, 2026	2.28	2.33	2.15	2.15	2.15	-4.87%	1,807,011
Jul 17, 2026	2.12	2.28	2.08	2.26	2.26	4.63%	1,737,536