Standard Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 4.560 | 4.560 | 4.320 | 4.360 | 4.360 | 132,500 |
| 2023-09-08 | 4.420 | 4.430 | 4.320 | 4.350 | 4.350 | 59,800 |
| 2023-09-07 | 4.550 | 4.550 | 4.390 | 4.430 | 4.430 | 93,600 |
| 2023-09-06 | 4.760 | 4.810 | 4.460 | 4.490 | 4.490 | 210,300 |
| 2023-09-05 | 4.680 | 4.680 | 4.540 | 4.600 | 4.600 | 70,700 |
| 2023-09-01 | 4.500 | 4.620 | 4.500 | 4.600 | 4.600 | 54,400 |
| 2023-08-31 | 4.690 | 4.690 | 4.400 | 4.460 | 4.460 | 139,300 |
| 2023-08-30 | 4.720 | 4.720 | 4.570 | 4.580 | 4.580 | 76,700 |
| 2023-08-29 | 4.710 | 4.710 | 4.480 | 4.620 | 4.620 | 171,200 |
| 2023-08-28 | 4.700 | 4.730 | 4.500 | 4.530 | 4.530 | 125,400 |
| 2023-08-25 | 4.820 | 4.830 | 4.640 | 4.690 | 4.690 | 102,100 |
| 2023-08-24 | 5.060 | 5.080 | 4.800 | 4.810 | 4.810 | 53,200 |
| 2023-08-23 | 4.820 | 5.220 | 4.800 | 5.180 | 5.180 | 44,700 |
| 2023-08-22 | 4.800 | 4.810 | 4.720 | 4.810 | 4.810 | 39,500 |
| 2023-08-21 | 4.750 | 4.850 | 4.720 | 4.720 | 4.720 | 58,100 |
| 2023-08-18 | 4.800 | 4.870 | 4.740 | 4.810 | 4.810 | 33,200 |
| 2023-08-17 | 4.990 | 5.110 | 4.850 | 4.870 | 4.870 | 44,100 |
| 2023-08-16 | 5.030 | 5.090 | 4.950 | 5.000 | 5.000 | 38,300 |
| 2023-08-15 | 5.110 | 5.250 | 4.850 | 4.850 | 4.850 | 80,200 |
| 2023-08-14 | 5.470 | 5.470 | 4.960 | 5.130 | 5.130 | 150,700 |
| 2023-08-11 | 5.910 | 5.970 | 5.600 | 5.600 | 5.600 | 80,000 |
| 2023-08-10 | 6.050 | 6.050 | 5.890 | 5.900 | 5.900 | 126,300 |
| 2023-08-09 | 6.120 | 6.120 | 5.920 | 6.000 | 6.000 | 109,800 |
| 2023-08-08 | 6.070 | 6.180 | 5.970 | 5.970 | 5.970 | 86,200 |
| 2023-08-04 | 6.000 | 6.120 | 5.980 | 6.020 | 6.020 | 52,600 |
| 2023-08-03 | 5.900 | 6.100 | 5.850 | 6.100 | 6.100 | 193,700 |
| 2023-08-02 | 5.910 | 5.910 | 5.760 | 5.900 | 5.900 | 230,700 |
| 2023-08-01 | 6.090 | 6.090 | 5.900 | 5.970 | 5.970 | 186,600 |
| 2023-07-31 | 6.010 | 6.140 | 5.900 | 6.120 | 6.120 | 124,700 |
| 2023-07-28 | 5.980 | 6.080 | 5.870 | 5.870 | 5.870 | 95,800 |
| 2023-07-27 | 5.900 | 6.040 | 5.830 | 5.830 | 5.830 | 60,400 |
| 2023-07-26 | 5.880 | 6.010 | 5.800 | 5.940 | 5.940 | 82,600 |
| 2023-07-25 | 5.850 | 5.860 | 5.750 | 5.850 | 5.850 | 70,700 |
| 2023-07-24 | 6.000 | 6.120 | 5.750 | 5.750 | 5.750 | 144,700 |
| 2023-07-21 | 5.790 | 6.100 | 5.730 | 6.000 | 6.000 | 181,700 |
| 2023-07-20 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 123,600 |
| 2023-07-19 | 6.280 | 6.280 | 5.830 | 5.980 | 5.980 | 178,000 |
| 2023-07-18 | 6.040 | 6.330 | 6.040 | 6.330 | 6.330 | 34,800 |
| 2023-07-17 | 6.050 | 6.120 | 5.940 | 6.050 | 6.050 | 51,800 |
| 2023-07-14 | 6.030 | 6.140 | 5.980 | 6.040 | 6.040 | 47,100 |
| 2023-07-13 | 6.170 | 6.220 | 6.010 | 6.010 | 6.010 | 49,500 |
| 2023-07-12 | 6.290 | 6.380 | 6.130 | 6.160 | 6.160 | 48,500 |
| 2023-07-11 | 6.070 | 6.320 | 6.050 | 6.300 | 6.300 | 132,500 |
| 2023-07-10 | 5.730 | 6.130 | 5.660 | 6.130 | 6.130 | 77,400 |
| 2023-07-07 | 5.560 | 5.760 | 5.560 | 5.700 | 5.700 | 19,100 |
| 2023-07-06 | 5.720 | 5.760 | 5.600 | 5.600 | 5.600 | 48,100 |
| 2023-07-05 | 5.940 | 6.000 | 5.800 | 5.830 | 5.830 | 109,500 |
| 2023-07-04 | 5.980 | 6.030 | 5.830 | 5.870 | 5.870 | 50,800 |
| 2023-06-30 | 6.000 | 6.100 | 5.950 | 6.000 | 6.000 | 24,300 |
| 2023-06-29 | 5.750 | 6.020 | 5.680 | 6.020 | 6.020 | 73,200 |
| 2023-06-28 | 5.600 | 5.760 | 5.590 | 5.690 | 5.690 | 133,600 |
| 2023-06-27 | 5.620 | 5.690 | 5.590 | 5.650 | 5.650 | 168,800 |
| 2023-06-26 | 5.750 | 5.910 | 5.670 | 5.700 | 5.700 | 116,800 |
| 2023-06-23 | 5.700 | 5.860 | 5.600 | 5.810 | 5.810 | 27,700 |
| 2023-06-22 | 5.790 | 5.810 | 5.720 | 5.780 | 5.780 | 24,200 |
| 2023-06-21 | 5.850 | 5.920 | 5.730 | 5.850 | 5.850 | 154,200 |
| 2023-06-20 | 5.940 | 5.990 | 5.770 | 5.850 | 5.850 | 57,600 |
| 2023-06-19 | 5.790 | 6.040 | 5.790 | 6.020 | 6.020 | 118,000 |
| 2023-06-16 | 5.570 | 5.680 | 5.570 | 5.650 | 5.650 | 85,100 |
| 2023-06-15 | 5.600 | 5.760 | 5.550 | 5.660 | 5.660 | 41,200 |
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.