Standard Lithium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.950	1.960	1.710	1.710	1.710	159,200
2024-03-01	1.880	1.980	1.800	1.960	1.960	197,700
2024-02-29	1.730	1.850	1.720	1.850	1.850	144,400
2024-02-28	1.700	1.700	1.650	1.700	1.700	37,400
2024-02-27	1.550	1.700	1.540	1.700	1.700	109,200
2024-02-26	1.590	1.620	1.510	1.600	1.600	129,600
2024-02-23	1.610	1.610	1.510	1.560	1.560	87,700
2024-02-22	1.620	1.650	1.550	1.610	1.610	103,300
2024-02-21	1.670	1.700	1.570	1.620	1.620	95,400
2024-02-20	1.720	1.740	1.630	1.630	1.630	115,200
2024-02-16	1.780	1.830	1.720	1.720	1.720	90,100
2024-02-15	1.880	1.920	1.760	1.790	1.790	95,000
2024-02-14	1.890	1.900	1.780	1.880	1.880	87,900
2024-02-13	2.000	2.000	1.820	1.820	1.820	74,500
2024-02-12	1.870	2.080	1.830	2.010	2.010	114,400
2024-02-09	1.960	1.970	1.880	1.960	1.960	69,600
2024-02-08	1.980	2.080	1.910	2.000	2.000	53,500
2024-02-07	2.170	2.200	1.980	2.020	2.020	158,400
2024-02-06	1.900	2.210	1.900	2.110	2.110	245,700
2024-02-05	1.870	1.980	1.810	1.920	1.920	183,400
2024-02-02	1.780	1.880	1.740	1.880	1.880	88,500
2024-02-01	1.860	1.860	1.730	1.730	1.730	49,300
2024-01-31	1.720	1.860	1.700	1.860	1.860	323,800
2024-01-30	1.890	1.890	1.720	1.730	1.730	111,900
2024-01-29	1.680	1.900	1.680	1.900	1.900	98,200
2024-01-26	1.760	1.760	1.650	1.690	1.690	63,500
2024-01-25	1.660	1.760	1.620	1.720	1.720	229,800
2024-01-24	1.890	1.890	1.690	1.690	1.690	233,400
2024-01-23	1.960	1.960	1.770	1.860	1.860	111,800
2024-01-22	1.600	1.870	1.590	1.850	1.850	506,800
2024-01-19	1.600	1.600	1.510	1.590	1.590	403,600
2024-01-18	1.810	1.820	1.640	1.640	1.640	190,300
2024-01-17	1.900	1.900	1.800	1.820	1.820	125,200
2024-01-16	2.020	2.040	1.940	1.950	1.950	206,600
2024-01-15	2.000	2.100	1.990	2.090	2.090	85,100
2024-01-12	2.140	2.160	2.020	2.060	2.060	119,900
2024-01-11	2.330	2.330	2.100	2.100	2.100	191,700
2024-01-10	2.470	2.470	2.300	2.350	2.350	69,400
2024-01-09	2.470	2.500	2.410	2.450	2.450	126,700
2024-01-08	2.580	2.580	2.470	2.530	2.530	89,700
2024-01-05	2.590	2.640	2.520	2.630	2.630	93,300
2024-01-04	2.580	2.640	2.520	2.580	2.580	91,500
2024-01-03	2.660	2.660	2.510	2.600	2.600	111,200
2024-01-02	2.650	2.840	2.620	2.640	2.640	166,700
2023-12-29	2.900	2.910	2.640	2.640	2.640	137,700
2023-12-28	2.900	2.980	2.830	2.920	2.920	111,900
2023-12-27	3.000	3.080	2.880	2.930	2.930	280,700
2023-12-22	2.780	2.880	2.780	2.820	2.820	85,300
2023-12-21	2.590	2.770	2.590	2.730	2.730	210,500
2023-12-20	2.610	2.690	2.500	2.500	2.500	100,800
2023-12-19	2.520	2.700	2.520	2.690	2.690	252,700
2023-12-18	2.640	2.650	2.450	2.490	2.490	146,700
2023-12-15	2.640	2.730	2.600	2.660	2.660	105,000
2023-12-14	2.410	2.630	2.410	2.580	2.580	232,400
2023-12-13	2.300	2.440	2.260	2.440	2.440	288,700
2023-12-12	2.610	2.610	2.390	2.410	2.410	167,500
2023-12-11	2.700	2.750	2.570	2.630	2.630	135,200
2023-12-08	2.710	2.850	2.710	2.850	2.850	116,000
2023-12-07	2.800	2.830	2.730	2.760	2.760	50,000
2023-12-06	2.740	2.910	2.730	2.820	2.820	91,200

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.