Standard Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.680 | 1.680 | 1.580 | 1.590 | 1.590 | 25,100 |
| 2024-08-21 | 1.610 | 1.680 | 1.610 | 1.650 | 1.650 | 50,800 |
| 2024-08-20 | 1.670 | 1.690 | 1.560 | 1.560 | 1.560 | 43,800 |
| 2024-08-19 | 1.590 | 1.670 | 1.580 | 1.660 | 1.660 | 32,100 |
| 2024-08-16 | 1.600 | 1.610 | 1.580 | 1.580 | 1.580 | 36,300 |
| 2024-08-15 | 1.600 | 1.650 | 1.590 | 1.650 | 1.650 | 23,700 |
| 2024-08-14 | 1.560 | 1.590 | 1.540 | 1.590 | 1.590 | 15,200 |
| 2024-08-13 | 1.540 | 1.610 | 1.530 | 1.580 | 1.580 | 77,400 |
| 2024-08-12 | 1.580 | 1.610 | 1.540 | 1.540 | 1.540 | 33,000 |
| 2024-08-09 | 1.600 | 1.620 | 1.540 | 1.550 | 1.550 | 33,800 |
| 2024-08-08 | 1.540 | 1.650 | 1.540 | 1.650 | 1.650 | 26,500 |
| 2024-08-07 | 1.590 | 1.670 | 1.530 | 1.530 | 1.530 | 96,600 |
| 2024-08-06 | 1.610 | 1.610 | 1.520 | 1.520 | 1.520 | 124,800 |
| 2024-08-02 | 1.700 | 1.700 | 1.600 | 1.610 | 1.610 | 68,400 |
| 2024-08-01 | 1.850 | 1.850 | 1.720 | 1.720 | 1.720 | 63,800 |
| 2024-07-31 | 1.830 | 1.900 | 1.820 | 1.900 | 1.900 | 13,100 |
| 2024-07-30 | 1.860 | 1.880 | 1.800 | 1.800 | 1.800 | 19,200 |
| 2024-07-29 | 1.810 | 1.900 | 1.800 | 1.840 | 1.840 | 64,200 |
| 2024-07-26 | 1.890 | 1.890 | 1.830 | 1.830 | 1.830 | 27,300 |
| 2024-07-25 | 1.800 | 1.880 | 1.800 | 1.870 | 1.870 | 48,800 |
| 2024-07-24 | 1.980 | 1.980 | 1.820 | 1.870 | 1.870 | 22,000 |
| 2024-07-23 | 2.000 | 2.070 | 1.950 | 1.980 | 1.980 | 54,400 |
| 2024-07-22 | 1.920 | 2.080 | 1.920 | 1.950 | 1.950 | 97,300 |
| 2024-07-19 | 1.830 | 1.920 | 1.830 | 1.900 | 1.900 | 34,200 |
| 2024-07-18 | 1.950 | 2.000 | 1.850 | 1.860 | 1.860 | 32,900 |
| 2024-07-17 | 1.830 | 1.970 | 1.820 | 1.900 | 1.900 | 154,500 |
| 2024-07-16 | 1.730 | 1.880 | 1.720 | 1.800 | 1.800 | 83,100 |
| 2024-07-15 | 1.760 | 1.800 | 1.700 | 1.770 | 1.770 | 29,600 |
| 2024-07-12 | 1.820 | 1.820 | 1.750 | 1.810 | 1.810 | 122,100 |
| 2024-07-11 | 1.700 | 1.775 | 1.660 | 1.760 | 1.760 | 49,752 |
| 2024-07-10 | 1.650 | 1.680 | 1.620 | 1.650 | 1.650 | 36,500 |
| 2024-07-09 | 1.770 | 1.770 | 1.660 | 1.660 | 1.660 | 54,800 |
| 2024-07-08 | 1.800 | 1.810 | 1.710 | 1.810 | 1.810 | 112,800 |
| 2024-07-05 | 1.780 | 1.780 | 1.700 | 1.750 | 1.750 | 47,200 |
| 2024-07-04 | 1.750 | 1.790 | 1.750 | 1.780 | 1.780 | 12,100 |
| 2024-07-03 | 1.820 | 1.840 | 1.750 | 1.750 | 1.750 | 88,100 |
| 2024-07-02 | 1.800 | 1.900 | 1.710 | 1.820 | 1.820 | 111,500 |
| 2024-06-28 | 1.710 | 1.740 | 1.690 | 1.740 | 1.740 | 19,600 |
| 2024-06-27 | 1.650 | 1.720 | 1.650 | 1.700 | 1.700 | 61,100 |
| 2024-06-26 | 1.650 | 1.700 | 1.650 | 1.680 | 1.680 | 94,100 |
| 2024-06-25 | 1.680 | 1.690 | 1.600 | 1.690 | 1.690 | 76,200 |
| 2024-06-24 | 1.730 | 1.750 | 1.650 | 1.660 | 1.660 | 104,000 |
| 2024-06-21 | 1.720 | 1.760 | 1.630 | 1.760 | 1.760 | 51,000 |
| 2024-06-20 | 1.690 | 1.750 | 1.660 | 1.750 | 1.750 | 69,600 |
| 2024-06-19 | 1.700 | 1.710 | 1.680 | 1.710 | 1.710 | 31,200 |
| 2024-06-18 | 1.830 | 1.850 | 1.730 | 1.730 | 1.730 | 38,800 |
| 2024-06-17 | 1.780 | 1.860 | 1.750 | 1.830 | 1.830 | 34,800 |
| 2024-06-14 | 1.940 | 1.940 | 1.780 | 1.810 | 1.810 | 58,300 |
| 2024-06-13 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 73,500 |
| 2024-06-12 | 1.920 | 2.030 | 1.840 | 2.030 | 2.030 | 269,300 |
| 2024-06-11 | 1.990 | 2.030 | 1.910 | 1.930 | 1.930 | 448,300 |
| 2024-06-10 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 35,400 |
| 2024-06-07 | 2.060 | 2.090 | 2.000 | 2.000 | 2.000 | 91,700 |
| 2024-06-06 | 2.070 | 2.140 | 2.070 | 2.080 | 2.080 | 11,700 |
| 2024-06-05 | 2.070 | 2.180 | 2.060 | 2.180 | 2.180 | 65,900 |
| 2024-06-04 | 2.230 | 2.230 | 2.100 | 2.100 | 2.100 | 76,900 |
| 2024-06-03 | 2.290 | 2.290 | 2.200 | 2.200 | 2.200 | 76,500 |
| 2024-05-31 | 2.320 | 2.400 | 2.220 | 2.220 | 2.220 | 99,100 |
| 2024-05-30 | 2.320 | 2.400 | 2.280 | 2.280 | 2.280 | 120,700 |
| 2024-05-29 | 2.250 | 2.360 | 2.210 | 2.210 | 2.210 | 70,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.