Standard Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	5.600	5.760	5.550	5.660	5.660	41,200
2023-06-14	5.700	5.790	5.680	5.760	5.760	64,600
2023-06-13	5.810	5.940	5.730	5.760	5.760	128,600
2023-06-12	6.130	6.130	5.760	5.760	5.760	128,100
2023-06-09	6.160	6.200	6.040	6.070	6.070	73,000
2023-06-08	6.040	6.240	5.990	6.160	6.160	96,300
2023-06-07	5.700	6.100	5.700	6.040	6.040	72,100
2023-06-06	5.800	5.870	5.660	5.860	5.860	64,700
2023-06-05	5.670	5.830	5.670	5.800	5.800	54,100
2023-06-02	5.600	5.810	5.600	5.700	5.700	55,600
2023-06-01	5.570	5.690	5.500	5.640	5.640	56,300
2023-05-31	5.360	5.620	5.290	5.620	5.620	39,100
2023-05-30	5.470	5.690	5.300	5.580	5.580	146,500
2023-05-29	5.230	5.240	5.150	5.240	5.240	22,800
2023-05-26	5.180	5.210	5.140	5.190	5.190	18,500
2023-05-25	5.260	5.340	5.140	5.150	5.150	39,800
2023-05-24	5.340	5.370	5.090	5.230	5.230	103,500
2023-05-23	5.300	5.530	5.300	5.530	5.530	263,300
2023-05-19	5.210	5.210	4.690	4.690	4.690	81,100
2023-05-18	4.930	5.400	4.900	5.290	5.290	201,200
2023-05-17	4.700	4.980	4.700	4.980	4.980	49,200
2023-05-16	4.800	4.850	4.750	4.790	4.790	30,500
2023-05-15	4.820	4.970	4.800	4.950	4.950	21,700
2023-05-12	4.810	4.950	4.750	4.900	4.900	27,600
2023-05-11	4.940	4.940	4.670	4.890	4.890	59,600
2023-05-10	4.900	4.960	4.760	4.880	4.880	162,000
2023-05-09	4.590	4.790	4.590	4.640	4.640	42,000
2023-05-08	4.370	4.650	4.300	4.510	4.510	66,000
2023-05-05	4.290	4.370	4.280	4.320	4.320	32,700
2023-05-04	4.420	4.460	4.250	4.250	4.250	65,400
2023-05-03	4.540	4.540	4.400	4.400	4.400	95,600
2023-05-02	4.500	4.550	4.420	4.420	4.420	116,200
2023-05-01	4.590	4.700	4.500	4.500	4.500	29,200
2023-04-28	4.630	4.660	4.560	4.590	4.590	22,600
2023-04-27	4.720	4.720	4.570	4.640	4.640	24,700
2023-04-26	4.690	4.730	4.580	4.600	4.600	47,400
2023-04-25	4.900	4.980	4.670	4.700	4.700	45,500
2023-04-24	5.060	5.060	4.700	5.000	5.000	57,400
2023-04-21	4.810	4.900	4.680	4.710	4.710	65,200
2023-04-20	5.020	5.060	4.790	4.790	4.790	60,700
2023-04-19	5.060	5.290	5.040	5.190	5.190	21,400
2023-04-18	5.210	5.340	5.070	5.210	5.210	59,100
2023-04-17	5.560	5.560	5.220	5.320	5.320	56,700
2023-04-14	5.590	5.850	5.500	5.560	5.560	141,700
2023-04-13	5.210	5.540	5.210	5.390	5.390	151,000
2023-04-12	5.110	5.210	5.070	5.100	5.100	87,700
2023-04-11	4.760	5.080	4.730	5.080	5.080	126,400
2023-04-10	4.790	4.790	4.670	4.750	4.750	13,100
2023-04-06	4.650	4.830	4.610	4.780	4.780	45,700
2023-04-05	4.770	4.770	4.530	4.600	4.600	43,200
2023-04-04	4.840	4.870	4.730	4.750	4.750	52,100
2023-04-03	5.020	5.050	4.840	4.970	4.970	67,900
2023-03-31	5.070	5.190	5.000	5.080	5.080	51,400
2023-03-30	5.200	5.280	4.930	4.990	4.990	119,500
2023-03-29	5.400	5.430	5.170	5.270	5.270	69,700
2023-03-28	4.890	5.250	4.890	5.240	5.240	99,500
2023-03-27	4.440	4.520	4.410	4.460	4.460	67,900
2023-03-24	4.500	4.520	4.400	4.470	4.470	70,200
2023-03-23	4.630	4.640	4.460	4.520	4.520	112,400
2023-03-22	4.480	4.600	4.370	4.410	4.410	55,000

← NewerPage 15 of 21 · 1,260 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.