Standard Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.250 | 2.360 | 2.210 | 2.210 | 2.210 | 70,000 |
| 2024-05-28 | 2.250 | 2.410 | 2.250 | 2.310 | 2.310 | 139,100 |
| 2024-05-27 | 2.350 | 2.350 | 2.200 | 2.260 | 2.260 | 18,100 |
| 2024-05-24 | 2.250 | 2.340 | 2.150 | 2.310 | 2.310 | 113,200 |
| 2024-05-23 | 2.340 | 2.370 | 2.170 | 2.190 | 2.190 | 196,100 |
| 2024-05-22 | 2.490 | 2.530 | 2.360 | 2.400 | 2.400 | 217,000 |
| 2024-05-21 | 2.560 | 2.600 | 2.480 | 2.490 | 2.490 | 452,700 |
| 2024-05-17 | 2.400 | 2.500 | 2.350 | 2.500 | 2.500 | 362,600 |
| 2024-05-16 | 2.380 | 2.500 | 2.280 | 2.350 | 2.350 | 299,900 |
| 2024-05-15 | 2.560 | 2.560 | 2.400 | 2.470 | 2.470 | 244,700 |
| 2024-05-14 | 2.540 | 2.610 | 2.400 | 2.500 | 2.500 | 255,000 |
| 2024-05-13 | 2.550 | 2.700 | 2.410 | 2.600 | 2.600 | 502,800 |
| 2024-05-10 | 2.310 | 2.650 | 2.300 | 2.380 | 2.380 | 573,400 |
| 2024-05-09 | 1.900 | 2.170 | 1.850 | 2.170 | 2.170 | 236,200 |
| 2024-05-08 | 1.850 | 1.940 | 1.740 | 1.820 | 1.820 | 325,800 |
| 2024-05-07 | 1.870 | 1.870 | 1.750 | 1.780 | 1.780 | 178,300 |
| 2024-05-06 | 1.820 | 1.880 | 1.750 | 1.880 | 1.880 | 185,900 |
| 2024-05-03 | 1.840 | 1.840 | 1.660 | 1.780 | 1.780 | 188,800 |
| 2024-05-02 | 1.780 | 1.850 | 1.740 | 1.850 | 1.850 | 84,100 |
| 2024-05-01 | 1.700 | 1.910 | 1.700 | 1.780 | 1.780 | 263,200 |
| 2024-04-30 | 1.740 | 1.740 | 1.670 | 1.740 | 1.740 | 402,800 |
| 2024-04-29 | 1.600 | 1.740 | 1.600 | 1.740 | 1.740 | 221,900 |
| 2024-04-26 | 1.560 | 1.620 | 1.550 | 1.580 | 1.580 | 234,300 |
| 2024-04-25 | 1.500 | 1.560 | 1.500 | 1.540 | 1.540 | 32,700 |
| 2024-04-24 | 1.500 | 1.550 | 1.490 | 1.540 | 1.540 | 75,300 |
| 2024-04-23 | 1.490 | 1.540 | 1.480 | 1.480 | 1.480 | 94,300 |
| 2024-04-22 | 1.480 | 1.500 | 1.450 | 1.490 | 1.490 | 88,300 |
| 2024-04-19 | 1.520 | 1.580 | 1.460 | 1.580 | 1.580 | 86,800 |
| 2024-04-18 | 1.480 | 1.560 | 1.460 | 1.530 | 1.530 | 246,400 |
| 2024-04-17 | 1.570 | 1.570 | 1.470 | 1.470 | 1.470 | 118,500 |
| 2024-04-16 | 1.510 | 1.550 | 1.510 | 1.510 | 1.510 | 51,800 |
| 2024-04-15 | 1.620 | 1.620 | 1.520 | 1.530 | 1.530 | 105,000 |
| 2024-04-12 | 1.650 | 1.660 | 1.560 | 1.560 | 1.560 | 50,900 |
| 2024-04-11 | 1.620 | 1.660 | 1.600 | 1.650 | 1.650 | 40,100 |
| 2024-04-10 | 1.660 | 1.670 | 1.620 | 1.650 | 1.650 | 45,100 |
| 2024-04-09 | 1.600 | 1.670 | 1.600 | 1.670 | 1.670 | 119,000 |
| 2024-04-08 | 1.570 | 1.630 | 1.540 | 1.620 | 1.620 | 206,200 |
| 2024-04-05 | 1.610 | 1.610 | 1.560 | 1.570 | 1.570 | 76,100 |
| 2024-04-04 | 1.590 | 1.660 | 1.560 | 1.620 | 1.620 | 68,400 |
| 2024-04-03 | 1.580 | 1.600 | 1.560 | 1.590 | 1.590 | 66,600 |
| 2024-04-02 | 1.610 | 1.610 | 1.560 | 1.610 | 1.610 | 66,800 |
| 2024-04-01 | 1.600 | 1.620 | 1.570 | 1.600 | 1.600 | 56,000 |
| 2024-03-28 | 1.620 | 1.620 | 1.580 | 1.590 | 1.590 | 116,100 |
| 2024-03-27 | 1.590 | 1.670 | 1.560 | 1.610 | 1.610 | 92,700 |
| 2024-03-26 | 1.610 | 1.610 | 1.560 | 1.590 | 1.590 | 35,900 |
| 2024-03-25 | 1.630 | 1.650 | 1.580 | 1.640 | 1.640 | 105,100 |
| 2024-03-22 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 218,800 |
| 2024-03-21 | 1.620 | 1.700 | 1.600 | 1.690 | 1.690 | 88,600 |
| 2024-03-20 | 1.540 | 1.650 | 1.530 | 1.640 | 1.640 | 128,700 |
| 2024-03-19 | 1.560 | 1.580 | 1.540 | 1.540 | 1.540 | 96,100 |
| 2024-03-18 | 1.630 | 1.640 | 1.550 | 1.580 | 1.580 | 134,700 |
| 2024-03-15 | 1.560 | 1.670 | 1.560 | 1.650 | 1.650 | 137,400 |
| 2024-03-14 | 1.620 | 1.620 | 1.530 | 1.550 | 1.550 | 167,700 |
| 2024-03-13 | 1.670 | 1.680 | 1.590 | 1.590 | 1.590 | 157,000 |
| 2024-03-12 | 1.660 | 1.690 | 1.580 | 1.680 | 1.680 | 464,500 |
| 2024-03-11 | 1.710 | 1.770 | 1.670 | 1.700 | 1.700 | 194,100 |
| 2024-03-08 | 1.720 | 1.720 | 1.630 | 1.700 | 1.700 | 300,800 |
| 2024-03-07 | 1.730 | 1.780 | 1.660 | 1.720 | 1.720 | 82,800 |
| 2024-03-06 | 1.720 | 1.790 | 1.670 | 1.760 | 1.760 | 102,300 |
| 2024-03-05 | 1.740 | 1.740 | 1.630 | 1.630 | 1.630 | 156,400 |
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.