Standard Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 2.900 | 2.900 | 2.660 | 2.720 | 2.720 | 174,500 |
| 2023-12-04 | 3.000 | 3.000 | 2.830 | 2.860 | 2.860 | 157,000 |
| 2023-12-01 | 3.000 | 3.080 | 2.850 | 3.010 | 3.010 | 97,600 |
| 2023-11-30 | 3.050 | 3.090 | 3.000 | 3.000 | 3.000 | 41,100 |
| 2023-11-29 | 3.010 | 3.020 | 2.930 | 3.000 | 3.000 | 35,300 |
| 2023-11-28 | 2.830 | 3.010 | 2.790 | 2.990 | 2.990 | 110,200 |
| 2023-11-27 | 3.140 | 3.140 | 2.930 | 2.930 | 2.930 | 135,600 |
| 2023-11-24 | 3.200 | 3.200 | 3.100 | 3.110 | 3.110 | 86,500 |
| 2023-11-23 | 3.150 | 3.250 | 3.150 | 3.230 | 3.230 | 21,400 |
| 2023-11-22 | 3.370 | 3.370 | 3.170 | 3.170 | 3.170 | 84,100 |
| 2023-11-21 | 3.450 | 3.490 | 3.320 | 3.370 | 3.370 | 167,300 |
| 2023-11-20 | 3.600 | 3.660 | 3.480 | 3.560 | 3.560 | 125,400 |
| 2023-11-17 | 3.550 | 3.550 | 3.390 | 3.490 | 3.490 | 113,500 |
| 2023-11-16 | 3.690 | 3.690 | 3.440 | 3.440 | 3.440 | 166,600 |
| 2023-11-15 | 3.890 | 3.910 | 3.660 | 3.710 | 3.710 | 175,500 |
| 2023-11-14 | 3.790 | 3.890 | 3.790 | 3.890 | 3.890 | 125,600 |
| 2023-11-13 | 3.470 | 3.720 | 3.470 | 3.680 | 3.680 | 53,600 |
| 2023-11-10 | 3.790 | 3.790 | 3.420 | 3.630 | 3.630 | 153,300 |
| 2023-11-09 | 3.920 | 3.920 | 3.650 | 3.670 | 3.670 | 111,400 |
| 2023-11-08 | 3.860 | 3.950 | 3.770 | 3.870 | 3.870 | 107,800 |
| 2023-11-07 | 3.810 | 3.950 | 3.730 | 3.930 | 3.930 | 196,000 |
| 2023-11-06 | 4.040 | 4.080 | 3.800 | 3.810 | 3.810 | 86,100 |
| 2023-11-03 | 3.950 | 4.090 | 3.940 | 4.080 | 4.080 | 83,800 |
| 2023-11-02 | 3.810 | 4.050 | 3.800 | 3.890 | 3.890 | 272,600 |
| 2023-11-01 | 3.780 | 4.100 | 3.770 | 4.010 | 4.010 | 169,100 |
| 2023-10-31 | 3.780 | 3.890 | 3.700 | 3.840 | 3.840 | 2,013,600 |
| 2023-10-30 | 3.820 | 3.900 | 3.700 | 3.730 | 3.730 | 156,400 |
| 2023-10-27 | 3.780 | 4.020 | 3.780 | 3.820 | 3.820 | 122,900 |
| 2023-10-26 | 3.910 | 3.910 | 3.780 | 3.800 | 3.800 | 174,700 |
| 2023-10-25 | 4.060 | 4.230 | 3.890 | 3.890 | 3.890 | 214,000 |
| 2023-10-24 | 3.750 | 4.150 | 3.690 | 4.100 | 4.100 | 191,300 |
| 2023-10-23 | 3.880 | 4.000 | 3.610 | 3.610 | 3.610 | 188,800 |
| 2023-10-20 | 3.820 | 3.960 | 3.800 | 3.870 | 3.870 | 79,700 |
| 2023-10-19 | 4.220 | 4.250 | 3.810 | 3.810 | 3.810 | 110,900 |
| 2023-10-18 | 4.810 | 4.850 | 4.350 | 4.380 | 4.380 | 140,700 |
| 2023-10-17 | 4.500 | 4.810 | 4.480 | 4.750 | 4.750 | 206,200 |
| 2023-10-16 | 4.120 | 4.530 | 4.120 | 4.430 | 4.430 | 119,400 |
| 2023-10-13 | 4.130 | 4.270 | 4.110 | 4.210 | 4.210 | 67,500 |
| 2023-10-12 | 4.180 | 4.190 | 3.990 | 4.180 | 4.180 | 37,300 |
| 2023-10-11 | 4.130 | 4.410 | 4.040 | 4.160 | 4.160 | 290,200 |
| 2023-10-10 | 3.850 | 4.010 | 3.650 | 3.940 | 3.940 | 154,300 |
| 2023-10-06 | 3.290 | 3.660 | 3.230 | 3.660 | 3.660 | 89,700 |
| 2023-10-05 | 3.250 | 3.300 | 3.140 | 3.300 | 3.300 | 108,300 |
| 2023-10-04 | 3.290 | 3.360 | 3.170 | 3.270 | 3.270 | 114,600 |
| 2023-10-03 | 3.670 | 3.670 | 3.370 | 3.370 | 3.370 | 115,800 |
| 2023-10-02 | 3.780 | 3.820 | 3.590 | 3.710 | 3.710 | 72,900 |
| 2023-09-29 | 3.840 | 3.880 | 3.790 | 3.850 | 3.850 | 32,800 |
| 2023-09-28 | 3.780 | 3.810 | 3.700 | 3.790 | 3.790 | 44,900 |
| 2023-09-27 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 71,400 |
| 2023-09-26 | 3.830 | 3.900 | 3.750 | 3.750 | 3.750 | 39,800 |
| 2023-09-25 | 3.940 | 3.940 | 3.710 | 3.910 | 3.910 | 120,800 |
| 2023-09-22 | 4.050 | 4.210 | 3.920 | 4.000 | 4.000 | 54,900 |
| 2023-09-21 | 4.100 | 4.160 | 3.820 | 3.830 | 3.830 | 162,800 |
| 2023-09-20 | 4.210 | 4.290 | 4.150 | 4.150 | 4.150 | 37,800 |
| 2023-09-19 | 4.250 | 4.310 | 4.200 | 4.260 | 4.260 | 25,900 |
| 2023-09-18 | 4.480 | 4.480 | 4.280 | 4.280 | 4.280 | 70,700 |
| 2023-09-15 | 4.450 | 4.490 | 4.380 | 4.470 | 4.470 | 55,300 |
| 2023-09-14 | 4.390 | 4.450 | 4.300 | 4.450 | 4.450 | 135,200 |
| 2023-09-13 | 4.370 | 4.400 | 4.280 | 4.340 | 4.340 | 97,300 |
| 2023-09-12 | 4.330 | 4.370 | 4.210 | 4.260 | 4.260 | 110,200 |
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.