Standard Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 5.600 | 5.870 | 5.600 | 5.710 | 5.710 | 58,300 |
| 2022-09-23 | 6.030 | 6.060 | 5.720 | 5.910 | 5.910 | 105,800 |
| 2022-09-22 | 6.290 | 6.460 | 6.260 | 6.390 | 6.390 | 85,200 |
| 2022-09-21 | 6.650 | 6.680 | 6.220 | 6.430 | 6.430 | 234,400 |
| 2022-09-20 | 6.680 | 6.850 | 6.670 | 6.670 | 6.670 | 39,100 |
| 2022-09-19 | 6.770 | 7.000 | 6.710 | 6.870 | 6.870 | 53,100 |
| 2022-09-16 | 6.780 | 7.020 | 6.670 | 6.960 | 6.960 | 52,300 |
| 2022-09-15 | 7.040 | 7.080 | 6.760 | 6.780 | 6.780 | 66,800 |
| 2022-09-14 | 7.350 | 7.350 | 6.920 | 7.090 | 7.090 | 92,000 |
| 2022-09-13 | 7.050 | 7.560 | 6.750 | 7.560 | 7.560 | 416,900 |
| 2022-09-12 | 7.550 | 7.550 | 7.200 | 7.370 | 7.370 | 80,500 |
| 2022-09-09 | 7.220 | 7.650 | 7.220 | 7.610 | 7.610 | 112,600 |
| 2022-09-08 | 6.970 | 7.230 | 6.950 | 7.220 | 7.220 | 39,000 |
| 2022-09-07 | 6.740 | 7.150 | 6.590 | 7.150 | 7.150 | 54,200 |
| 2022-09-06 | 6.800 | 6.860 | 6.500 | 6.550 | 6.550 | 26,500 |
| 2022-09-02 | 6.880 | 6.970 | 6.680 | 6.680 | 6.680 | 41,600 |
| 2022-09-01 | 6.960 | 6.960 | 6.590 | 6.840 | 6.840 | 50,200 |
| 2022-08-31 | 7.090 | 7.250 | 6.950 | 7.200 | 7.200 | 33,200 |
| 2022-08-30 | 7.600 | 7.600 | 7.030 | 7.310 | 7.310 | 27,000 |
| 2022-08-29 | 7.380 | 7.500 | 7.190 | 7.430 | 7.430 | 51,000 |
| 2022-08-26 | 7.750 | 7.850 | 7.530 | 7.710 | 7.710 | 62,200 |
| 2022-08-25 | 7.800 | 7.990 | 7.720 | 7.950 | 7.950 | 29,800 |
| 2022-08-24 | 7.820 | 8.040 | 7.820 | 7.970 | 7.970 | 41,700 |
| 2022-08-23 | 7.500 | 8.040 | 7.500 | 7.840 | 7.840 | 36,300 |
| 2022-08-22 | 7.500 | 7.660 | 7.350 | 7.350 | 7.350 | 62,400 |
| 2022-08-19 | 7.960 | 7.990 | 7.540 | 7.850 | 7.850 | 90,600 |
| 2022-08-18 | 8.220 | 8.420 | 8.100 | 8.320 | 8.320 | 93,000 |
| 2022-08-17 | 7.850 | 8.170 | 7.840 | 7.930 | 7.930 | 89,000 |
| 2022-08-16 | 7.700 | 7.840 | 7.450 | 7.700 | 7.700 | 166,000 |
| 2022-08-15 | 8.390 | 8.520 | 8.020 | 8.200 | 8.200 | 73,000 |
| 2022-08-12 | 8.410 | 8.490 | 8.190 | 8.400 | 8.400 | 80,700 |
| 2022-08-11 | 7.940 | 8.580 | 7.890 | 8.410 | 8.410 | 124,600 |
| 2022-08-10 | 7.470 | 7.950 | 7.400 | 7.920 | 7.920 | 78,700 |
| 2022-08-09 | 7.770 | 7.850 | 7.510 | 7.580 | 7.580 | 37,600 |
| 2022-08-08 | 7.600 | 7.920 | 7.420 | 7.920 | 7.920 | 169,800 |
| 2022-08-05 | 7.600 | 7.620 | 7.240 | 7.570 | 7.570 | 47,700 |
| 2022-08-04 | 7.580 | 7.600 | 7.320 | 7.600 | 7.600 | 68,100 |
| 2022-08-03 | 7.390 | 7.600 | 7.320 | 7.600 | 7.600 | 57,500 |
| 2022-08-02 | 7.160 | 7.400 | 6.930 | 7.400 | 7.400 | 155,100 |
| 2022-07-29 | 6.930 | 7.330 | 6.930 | 7.300 | 7.300 | 554,000 |
| 2022-07-28 | 7.150 | 7.300 | 6.770 | 7.100 | 7.100 | 107,800 |
| 2022-07-27 | 6.840 | 7.160 | 6.660 | 7.150 | 7.150 | 104,600 |
| 2022-07-26 | 6.750 | 6.910 | 6.600 | 6.890 | 6.890 | 108,100 |
| 2022-07-25 | 6.820 | 7.010 | 6.600 | 6.880 | 6.880 | 81,300 |
| 2022-07-22 | 7.800 | 7.810 | 6.320 | 6.470 | 6.470 | 190,900 |
| 2022-07-21 | 6.320 | 7.090 | 6.260 | 7.090 | 7.090 | 113,700 |
| 2022-07-20 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 22,100 |
| 2022-07-19 | 5.550 | 5.770 | 5.500 | 5.700 | 5.700 | 39,900 |
| 2022-07-18 | 5.140 | 5.540 | 5.110 | 5.480 | 5.480 | 61,100 |
| 2022-07-15 | 5.200 | 5.330 | 5.110 | 5.170 | 5.170 | 50,300 |
| 2022-07-14 | 5.260 | 5.390 | 5.160 | 5.270 | 5.270 | 18,000 |
| 2022-07-13 | 5.050 | 5.650 | 5.050 | 5.370 | 5.370 | 47,400 |
| 2022-07-12 | 5.350 | 5.440 | 5.230 | 5.360 | 5.360 | 37,100 |
| 2022-07-11 | 5.530 | 5.600 | 5.350 | 5.350 | 5.350 | 43,500 |
| 2022-07-08 | 5.810 | 5.900 | 5.550 | 5.730 | 5.730 | 48,700 |
| 2022-07-07 | 5.650 | 5.910 | 5.600 | 5.810 | 5.810 | 41,800 |
| 2022-07-06 | 5.300 | 5.550 | 5.290 | 5.540 | 5.540 | 64,800 |
| 2022-07-05 | 5.110 | 5.450 | 5.040 | 5.290 | 5.290 | 69,100 |
| 2022-07-04 | 5.360 | 5.490 | 5.310 | 5.310 | 5.310 | 61,500 |
| 2022-06-30 | 5.380 | 5.670 | 5.300 | 5.500 | 5.500 | 66,800 |
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.