Standard Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 5.380 | 5.670 | 5.300 | 5.500 | 5.500 | 66,800 |
| 2022-06-29 | 5.850 | 5.850 | 5.400 | 5.400 | 5.400 | 61,900 |
| 2022-06-28 | 6.100 | 6.200 | 5.740 | 5.830 | 5.830 | 73,600 |
| 2022-06-27 | 6.140 | 6.180 | 5.910 | 6.100 | 6.100 | 87,000 |
| 2022-06-24 | 5.880 | 6.230 | 5.850 | 6.160 | 6.160 | 112,900 |
| 2022-06-23 | 5.830 | 6.080 | 5.630 | 5.990 | 5.990 | 121,200 |
| 2022-06-22 | 5.660 | 6.020 | 5.470 | 5.890 | 5.890 | 114,500 |
| 2022-06-21 | 6.000 | 6.050 | 5.680 | 5.820 | 5.820 | 83,600 |
| 2022-06-20 | 5.800 | 5.950 | 5.730 | 5.860 | 5.860 | 85,400 |
| 2022-06-17 | 5.300 | 5.760 | 5.300 | 5.590 | 5.590 | 171,100 |
| 2022-06-16 | 5.300 | 5.340 | 4.920 | 5.170 | 5.170 | 146,500 |
| 2022-06-15 | 5.750 | 5.790 | 5.320 | 5.320 | 5.320 | 218,400 |
| 2022-06-14 | 6.170 | 6.170 | 5.450 | 5.620 | 5.620 | 149,400 |
| 2022-06-13 | 6.570 | 6.570 | 5.460 | 5.940 | 5.940 | 202,600 |
| 2022-06-10 | 6.880 | 6.950 | 6.680 | 6.740 | 6.740 | 55,700 |
| 2022-06-09 | 7.090 | 7.220 | 6.840 | 6.880 | 6.880 | 77,800 |
| 2022-06-08 | 7.250 | 7.400 | 7.050 | 7.060 | 7.060 | 66,900 |
| 2022-06-07 | 7.260 | 7.360 | 7.150 | 7.340 | 7.340 | 55,200 |
| 2022-06-06 | 7.550 | 7.550 | 7.170 | 7.350 | 7.350 | 66,000 |
| 2022-06-03 | 7.230 | 7.360 | 7.070 | 7.270 | 7.270 | 36,700 |
| 2022-06-02 | 7.030 | 7.670 | 7.030 | 7.400 | 7.400 | 114,200 |
| 2022-06-01 | 7.470 | 7.700 | 6.900 | 7.130 | 7.130 | 167,600 |
| 2022-05-31 | 7.860 | 7.970 | 7.310 | 7.440 | 7.440 | 114,800 |
| 2022-05-30 | 8.100 | 8.320 | 7.700 | 8.000 | 8.000 | 46,200 |
| 2022-05-27 | 7.560 | 8.080 | 7.560 | 8.080 | 8.080 | 70,500 |
| 2022-05-26 | 7.050 | 7.600 | 7.020 | 7.490 | 7.490 | 84,300 |
| 2022-05-25 | 6.980 | 7.240 | 6.850 | 7.150 | 7.150 | 72,900 |
| 2022-05-24 | 7.010 | 7.140 | 6.890 | 6.900 | 6.900 | 99,800 |
| 2022-05-20 | 7.630 | 7.630 | 6.920 | 7.170 | 7.170 | 75,500 |
| 2022-05-19 | 7.150 | 7.590 | 7.080 | 7.490 | 7.490 | 154,000 |
| 2022-05-18 | 7.790 | 7.920 | 7.280 | 7.350 | 7.350 | 75,400 |
| 2022-05-17 | 7.600 | 7.920 | 7.360 | 7.860 | 7.860 | 86,800 |
| 2022-05-16 | 7.100 | 7.470 | 7.050 | 7.060 | 7.060 | 74,800 |
| 2022-05-13 | 6.960 | 7.450 | 6.760 | 7.220 | 7.220 | 148,500 |
| 2022-05-12 | 6.530 | 6.800 | 6.200 | 6.410 | 6.410 | 145,200 |
| 2022-05-11 | 7.000 | 7.200 | 6.720 | 6.720 | 6.720 | 101,100 |
| 2022-05-10 | 7.100 | 7.440 | 6.800 | 7.110 | 7.110 | 422,800 |
| 2022-05-09 | 7.250 | 7.250 | 6.700 | 6.760 | 6.760 | 161,500 |
| 2022-05-06 | 8.270 | 8.270 | 7.610 | 7.700 | 7.700 | 90,600 |
| 2022-05-05 | 8.520 | 8.550 | 8.030 | 8.220 | 8.220 | 132,600 |
| 2022-05-04 | 8.000 | 8.580 | 7.800 | 8.570 | 8.570 | 148,500 |
| 2022-05-03 | 7.710 | 7.850 | 7.460 | 7.850 | 7.850 | 57,700 |
| 2022-05-02 | 8.090 | 8.090 | 7.390 | 7.600 | 7.600 | 142,900 |
| 2022-04-29 | 7.850 | 8.240 | 7.710 | 8.240 | 8.240 | 141,800 |
| 2022-04-28 | 8.000 | 8.100 | 7.650 | 8.050 | 8.050 | 68,200 |
| 2022-04-27 | 7.860 | 8.430 | 7.730 | 7.800 | 7.800 | 181,300 |
| 2022-04-26 | 8.200 | 8.200 | 7.700 | 7.760 | 7.760 | 93,400 |
| 2022-04-25 | 7.980 | 8.100 | 7.670 | 8.100 | 8.100 | 120,600 |
| 2022-04-22 | 8.900 | 8.900 | 7.760 | 8.120 | 8.120 | 149,800 |
| 2022-04-21 | 8.700 | 9.190 | 8.690 | 8.790 | 8.790 | 140,600 |
| 2022-04-20 | 9.000 | 9.200 | 8.500 | 8.710 | 8.710 | 163,200 |
| 2022-04-19 | 8.860 | 9.010 | 8.620 | 9.000 | 9.000 | 106,900 |
| 2022-04-18 | 8.960 | 9.060 | 8.560 | 8.670 | 8.670 | 118,500 |
| 2022-04-14 | 9.250 | 9.370 | 8.930 | 9.090 | 9.090 | 85,100 |
| 2022-04-13 | 8.940 | 9.250 | 8.550 | 9.220 | 9.220 | 129,000 |
| 2022-04-12 | 9.250 | 9.320 | 8.530 | 8.710 | 8.710 | 181,600 |
| 2022-04-11 | 9.130 | 9.300 | 8.800 | 8.950 | 8.950 | 261,900 |
| 2022-04-08 | 10.200 | 10.200 | 9.160 | 9.340 | 9.340 | 152,000 |
| 2022-04-07 | 10.260 | 10.430 | 9.570 | 9.880 | 9.880 | 135,500 |
| 2022-04-06 | 10.300 | 10.300 | 9.570 | 10.220 | 10.220 | 195,000 |
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.