Standard Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 4.600 | 4.600 | 4.340 | 4.400 | 4.400 | 41,500 |
| 2023-03-17 | 4.600 | 4.600 | 4.330 | 4.330 | 4.330 | 33,800 |
| 2023-03-16 | 4.570 | 4.670 | 4.470 | 4.570 | 4.570 | 39,000 |
| 2023-03-15 | 4.740 | 4.740 | 4.480 | 4.570 | 4.570 | 136,400 |
| 2023-03-14 | 4.680 | 5.000 | 4.680 | 4.930 | 4.930 | 101,200 |
| 2023-03-13 | 4.540 | 4.640 | 4.200 | 4.590 | 4.590 | 99,000 |
| 2023-03-10 | 4.940 | 4.990 | 4.520 | 4.520 | 4.520 | 306,800 |
| 2023-03-09 | 5.330 | 5.380 | 4.930 | 4.930 | 4.930 | 48,600 |
| 2023-03-08 | 5.340 | 5.340 | 5.170 | 5.250 | 5.250 | 40,500 |
| 2023-03-07 | 5.670 | 5.700 | 5.210 | 5.220 | 5.220 | 170,800 |
| 2023-03-06 | 5.900 | 5.910 | 5.550 | 5.550 | 5.550 | 144,300 |
| 2023-03-03 | 5.780 | 6.020 | 5.600 | 6.000 | 6.000 | 87,500 |
| 2023-03-02 | 5.710 | 5.820 | 5.670 | 5.680 | 5.680 | 28,500 |
| 2023-03-01 | 5.920 | 6.000 | 5.850 | 5.900 | 5.900 | 17,800 |
| 2023-02-28 | 5.750 | 5.940 | 5.750 | 5.840 | 5.840 | 19,100 |
| 2023-02-27 | 5.760 | 5.840 | 5.630 | 5.750 | 5.750 | 34,500 |
| 2023-02-24 | 5.830 | 5.830 | 5.610 | 5.720 | 5.720 | 20,200 |
| 2023-02-23 | 5.660 | 5.890 | 5.660 | 5.820 | 5.820 | 29,100 |
| 2023-02-22 | 5.980 | 5.980 | 5.550 | 5.640 | 5.640 | 72,000 |
| 2023-02-21 | 5.920 | 6.040 | 5.810 | 5.850 | 5.850 | 83,800 |
| 2023-02-17 | 6.090 | 6.150 | 5.940 | 5.940 | 5.940 | 63,000 |
| 2023-02-16 | 6.050 | 6.290 | 6.050 | 6.250 | 6.250 | 85,500 |
| 2023-02-15 | 5.960 | 6.320 | 5.880 | 6.320 | 6.320 | 124,600 |
| 2023-02-14 | 6.090 | 6.150 | 5.920 | 6.010 | 6.010 | 40,900 |
| 2023-02-13 | 5.920 | 6.150 | 5.820 | 6.050 | 6.050 | 82,800 |
| 2023-02-10 | 6.210 | 6.290 | 5.730 | 5.800 | 5.800 | 104,800 |
| 2023-02-09 | 6.300 | 6.530 | 6.170 | 6.190 | 6.190 | 101,200 |
| 2023-02-08 | 6.210 | 6.320 | 6.150 | 6.300 | 6.300 | 62,200 |
| 2023-02-07 | 6.200 | 6.390 | 6.090 | 6.380 | 6.380 | 102,900 |
| 2023-02-06 | 6.270 | 6.270 | 5.860 | 5.860 | 5.860 | 82,600 |
| 2023-02-03 | 6.550 | 6.620 | 6.310 | 6.350 | 6.350 | 110,000 |
| 2023-02-02 | 6.300 | 6.600 | 6.250 | 6.560 | 6.560 | 115,000 |
| 2023-02-01 | 6.210 | 6.270 | 5.960 | 6.070 | 6.070 | 118,900 |
| 2023-01-31 | 5.910 | 6.390 | 5.700 | 5.990 | 5.990 | 952,100 |
| 2023-01-30 | 5.590 | 5.910 | 5.590 | 5.810 | 5.810 | 110,100 |
| 2023-01-27 | 5.200 | 5.550 | 5.200 | 5.550 | 5.550 | 97,200 |
| 2023-01-26 | 5.380 | 5.420 | 5.200 | 5.210 | 5.210 | 56,000 |
| 2023-01-25 | 4.900 | 5.470 | 4.900 | 5.370 | 5.370 | 164,800 |
| 2023-01-24 | 4.750 | 4.970 | 4.750 | 4.910 | 4.910 | 87,800 |
| 2023-01-23 | 4.910 | 4.990 | 4.840 | 4.940 | 4.940 | 147,600 |
| 2023-01-20 | 4.650 | 4.850 | 4.650 | 4.850 | 4.850 | 74,500 |
| 2023-01-19 | 4.570 | 4.780 | 4.490 | 4.750 | 4.750 | 77,600 |
| 2023-01-18 | 4.820 | 4.920 | 4.660 | 4.670 | 4.670 | 80,000 |
| 2023-01-17 | 4.920 | 4.920 | 4.700 | 4.830 | 4.830 | 72,000 |
| 2023-01-16 | 4.790 | 4.900 | 4.790 | 4.850 | 4.850 | 66,400 |
| 2023-01-13 | 5.070 | 5.160 | 4.890 | 4.910 | 4.910 | 118,800 |
| 2023-01-12 | 5.490 | 5.490 | 4.940 | 5.250 | 5.250 | 133,500 |
| 2023-01-11 | 5.220 | 5.530 | 5.220 | 5.500 | 5.500 | 135,800 |
| 2023-01-10 | 4.450 | 5.150 | 4.420 | 5.140 | 5.140 | 164,600 |
| 2023-01-09 | 4.400 | 4.710 | 4.370 | 4.500 | 4.500 | 101,700 |
| 2023-01-06 | 4.000 | 4.290 | 3.900 | 4.250 | 4.250 | 86,600 |
| 2023-01-05 | 3.990 | 4.060 | 3.890 | 3.940 | 3.940 | 89,400 |
| 2023-01-04 | 3.900 | 4.090 | 3.850 | 4.000 | 4.000 | 150,600 |
| 2023-01-03 | 4.050 | 4.140 | 3.870 | 3.870 | 3.870 | 108,000 |
| 2022-12-30 | 3.950 | 4.140 | 3.900 | 4.000 | 4.000 | 78,800 |
| 2022-12-29 | 4.090 | 4.240 | 4.030 | 4.030 | 4.030 | 93,200 |
| 2022-12-28 | 4.340 | 4.340 | 3.910 | 3.910 | 3.910 | 206,800 |
| 2022-12-23 | 4.440 | 4.580 | 4.420 | 4.510 | 4.510 | 60,500 |
| 2022-12-22 | 4.550 | 4.600 | 4.380 | 4.600 | 4.600 | 120,600 |
| 2022-12-21 | 4.470 | 4.710 | 4.400 | 4.700 | 4.700 | 54,100 |
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.