Standard Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 4.300 | 4.500 | 4.290 | 4.490 | 4.490 | 77,100 |
| 2022-12-19 | 4.770 | 4.770 | 4.410 | 4.460 | 4.460 | 100,000 |
| 2022-12-16 | 4.900 | 4.900 | 4.730 | 4.770 | 4.770 | 48,000 |
| 2022-12-15 | 4.800 | 4.930 | 4.740 | 4.930 | 4.930 | 70,000 |
| 2022-12-14 | 4.940 | 5.050 | 4.800 | 4.980 | 4.980 | 128,500 |
| 2022-12-13 | 5.150 | 5.270 | 4.880 | 5.120 | 5.120 | 69,800 |
| 2022-12-12 | 4.990 | 5.150 | 4.690 | 5.150 | 5.150 | 148,200 |
| 2022-12-09 | 5.270 | 5.270 | 4.770 | 4.770 | 4.770 | 159,100 |
| 2022-12-08 | 5.380 | 5.390 | 5.210 | 5.210 | 5.210 | 38,400 |
| 2022-12-07 | 5.330 | 5.490 | 5.170 | 5.270 | 5.270 | 99,800 |
| 2022-12-06 | 5.380 | 5.530 | 5.210 | 5.280 | 5.280 | 64,300 |
| 2022-12-05 | 5.250 | 5.520 | 5.230 | 5.240 | 5.240 | 146,500 |
| 2022-12-02 | 5.430 | 5.640 | 5.430 | 5.590 | 5.590 | 37,300 |
| 2022-12-01 | 5.600 | 5.800 | 5.500 | 5.690 | 5.690 | 98,500 |
| 2022-11-30 | 5.320 | 5.930 | 5.220 | 5.930 | 5.930 | 248,400 |
| 2022-11-29 | 5.490 | 5.540 | 5.340 | 5.350 | 5.350 | 88,900 |
| 2022-11-28 | 5.510 | 5.580 | 5.400 | 5.420 | 5.420 | 49,700 |
| 2022-11-25 | 5.590 | 5.630 | 5.510 | 5.580 | 5.580 | 36,300 |
| 2022-11-24 | 5.600 | 5.640 | 5.530 | 5.590 | 5.590 | 16,900 |
| 2022-11-23 | 5.470 | 5.720 | 5.400 | 5.600 | 5.600 | 54,600 |
| 2022-11-22 | 5.550 | 5.600 | 5.480 | 5.600 | 5.600 | 28,300 |
| 2022-11-21 | 5.480 | 5.600 | 5.380 | 5.560 | 5.560 | 38,700 |
| 2022-11-18 | 5.700 | 5.700 | 5.470 | 5.500 | 5.500 | 60,200 |
| 2022-11-17 | 5.700 | 5.700 | 5.400 | 5.430 | 5.430 | 90,900 |
| 2022-11-16 | 5.850 | 5.980 | 5.650 | 5.770 | 5.770 | 119,700 |
| 2022-11-15 | 6.410 | 6.450 | 5.800 | 5.820 | 5.820 | 291,700 |
| 2022-11-14 | 5.890 | 6.540 | 5.770 | 6.270 | 6.270 | 335,900 |
| 2022-11-11 | 5.700 | 5.960 | 5.610 | 5.610 | 5.610 | 144,500 |
| 2022-11-10 | 5.460 | 5.800 | 5.350 | 5.740 | 5.740 | 189,500 |
| 2022-11-09 | 5.490 | 5.580 | 5.140 | 5.170 | 5.170 | 221,700 |
| 2022-11-08 | 5.390 | 5.800 | 5.340 | 5.730 | 5.730 | 168,800 |
| 2022-11-07 | 5.620 | 5.620 | 5.420 | 5.420 | 5.420 | 112,200 |
| 2022-11-04 | 5.540 | 5.690 | 5.430 | 5.620 | 5.620 | 232,800 |
| 2022-11-03 | 5.300 | 5.620 | 5.300 | 5.540 | 5.540 | 100,700 |
| 2022-11-02 | 5.580 | 5.600 | 5.340 | 5.410 | 5.410 | 88,400 |
| 2022-11-01 | 5.750 | 6.000 | 5.390 | 5.540 | 5.540 | 271,700 |
| 2022-10-31 | 5.700 | 5.810 | 5.420 | 5.460 | 5.460 | 3,479,600 |
| 2022-10-28 | 5.340 | 5.670 | 5.300 | 5.560 | 5.560 | 296,300 |
| 2022-10-27 | 5.000 | 5.270 | 4.820 | 5.230 | 5.230 | 306,300 |
| 2022-10-26 | 4.710 | 4.760 | 4.600 | 4.750 | 4.750 | 289,200 |
| 2022-10-25 | 4.160 | 4.830 | 4.110 | 4.760 | 4.760 | 259,100 |
| 2022-10-24 | 4.620 | 4.710 | 4.350 | 4.410 | 4.410 | 228,300 |
| 2022-10-21 | 4.890 | 4.890 | 4.640 | 4.770 | 4.770 | 300,600 |
| 2022-10-20 | 5.200 | 5.270 | 4.930 | 4.930 | 4.930 | 178,800 |
| 2022-10-19 | 4.980 | 5.320 | 4.950 | 5.300 | 5.300 | 109,200 |
| 2022-10-18 | 5.340 | 5.340 | 5.000 | 5.040 | 5.040 | 159,300 |
| 2022-10-17 | 5.210 | 5.230 | 4.890 | 4.980 | 4.980 | 197,000 |
| 2022-10-14 | 5.230 | 5.400 | 4.890 | 4.890 | 4.890 | 217,000 |
| 2022-10-13 | 5.100 | 5.280 | 4.930 | 5.110 | 5.110 | 157,300 |
| 2022-10-12 | 5.220 | 5.380 | 5.220 | 5.220 | 5.220 | 62,100 |
| 2022-10-11 | 5.500 | 5.540 | 5.030 | 5.030 | 5.030 | 111,700 |
| 2022-10-07 | 6.020 | 6.020 | 5.700 | 5.700 | 5.700 | 65,000 |
| 2022-10-06 | 6.310 | 6.560 | 6.020 | 6.020 | 6.020 | 99,100 |
| 2022-10-05 | 6.200 | 6.520 | 6.120 | 6.430 | 6.430 | 60,300 |
| 2022-10-04 | 6.250 | 6.420 | 6.170 | 6.410 | 6.410 | 241,400 |
| 2022-10-03 | 6.070 | 6.110 | 5.910 | 6.000 | 6.000 | 48,900 |
| 2022-09-30 | 5.990 | 6.210 | 5.990 | 6.050 | 6.050 | 51,400 |
| 2022-09-29 | 5.850 | 6.040 | 5.650 | 6.030 | 6.030 | 101,500 |
| 2022-09-28 | 6.130 | 6.130 | 5.910 | 6.010 | 6.010 | 91,200 |
| 2022-09-27 | 5.810 | 6.250 | 5.810 | 6.120 | 6.120 | 95,500 |
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.