Standard Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.120 | 3.270 | 3.110 | 3.190 | 3.190 | 56,100 |
| 2026-07-20 | 3.220 | 3.220 | 3.020 | 3.050 | 3.050 | 59,300 |
| 2026-07-17 | 2.950 | 3.210 | 2.930 | 3.190 | 3.190 | 177,100 |
| 2026-07-16 | 3.260 | 3.260 | 2.990 | 3.080 | 3.080 | 110,900 |
| 2026-07-15 | 3.260 | 3.290 | 3.120 | 3.210 | 3.210 | 281,700 |
| 2026-07-14 | 3.230 | 3.370 | 3.230 | 3.360 | 3.360 | 89,800 |
| 2026-07-13 | 3.530 | 3.530 | 3.220 | 3.230 | 3.230 | 82,200 |
| 2026-07-10 | 3.610 | 3.640 | 3.470 | 3.510 | 3.510 | 155,900 |
| 2026-07-09 | 3.550 | 3.690 | 3.550 | 3.690 | 3.690 | 182,200 |
| 2026-07-08 | 3.430 | 3.640 | 3.430 | 3.560 | 3.560 | 104,600 |
| 2026-07-07 | 3.770 | 3.780 | 3.450 | 3.450 | 3.450 | 113,600 |
| 2026-07-06 | 3.900 | 3.910 | 3.750 | 3.750 | 3.750 | 212,900 |
| 2026-07-03 | 3.900 | 4.050 | 3.900 | 3.960 | 3.960 | 18,300 |
| 2026-07-02 | 3.850 | 4.040 | 3.760 | 3.950 | 3.950 | 128,800 |
| 2026-06-30 | 4.000 | 4.040 | 3.880 | 3.880 | 3.880 | 113,500 |
| 2026-06-29 | 3.980 | 4.020 | 3.830 | 3.960 | 3.960 | 70,700 |
| 2026-06-26 | 4.060 | 4.140 | 3.980 | 3.980 | 3.980 | 118,700 |
| 2026-06-25 | 4.400 | 4.430 | 4.100 | 4.140 | 4.140 | 726,500 |
| 2026-06-24 | 4.500 | 4.500 | 4.350 | 4.430 | 4.430 | 161,900 |
| 2026-06-23 | 4.710 | 4.770 | 4.500 | 4.500 | 4.500 | 115,300 |
| 2026-06-22 | 4.870 | 4.890 | 4.770 | 4.790 | 4.790 | 156,400 |
| 2026-06-19 | 4.580 | 4.950 | 4.580 | 4.950 | 4.950 | 11,400 |
| 2026-06-18 | 4.920 | 5.080 | 4.760 | 4.760 | 4.760 | 117,600 |
| 2026-06-17 | 5.000 | 5.040 | 4.850 | 4.880 | 4.880 | 341,100 |
| 2026-06-16 | 5.000 | 5.060 | 4.900 | 4.950 | 4.950 | 356,900 |
| 2026-06-15 | 5.100 | 5.220 | 4.900 | 5.040 | 5.040 | 283,200 |
| 2026-06-12 | 4.890 | 5.050 | 4.870 | 5.030 | 5.030 | 88,200 |
| 2026-06-11 | 4.690 | 4.830 | 4.560 | 4.770 | 4.770 | 92,100 |
| 2026-06-10 | 4.610 | 4.730 | 4.510 | 4.510 | 4.510 | 61,100 |
| 2026-06-09 | 4.980 | 4.980 | 4.550 | 4.770 | 4.770 | 127,100 |
| 2026-06-08 | 4.920 | 4.920 | 4.750 | 4.750 | 4.750 | 67,700 |
| 2026-06-05 | 5.180 | 5.200 | 4.760 | 4.790 | 4.790 | 277,000 |
| 2026-06-04 | 5.430 | 5.430 | 5.300 | 5.300 | 5.300 | 59,100 |
| 2026-06-03 | 5.710 | 5.710 | 5.400 | 5.400 | 5.400 | 117,600 |
| 2026-06-02 | 5.660 | 5.950 | 5.660 | 5.760 | 5.760 | 359,800 |
| 2026-06-01 | 5.430 | 5.770 | 5.430 | 5.680 | 5.680 | 64,800 |
| 2026-05-29 | 5.520 | 5.600 | 5.360 | 5.400 | 5.400 | 67,600 |
| 2026-05-28 | 5.260 | 5.520 | 5.260 | 5.520 | 5.520 | 148,400 |
| 2026-05-27 | 5.250 | 5.410 | 5.140 | 5.380 | 5.380 | 98,300 |
| 2026-05-26 | 5.190 | 5.470 | 5.190 | 5.370 | 5.370 | 188,500 |
| 2026-05-25 | 5.160 | 5.550 | 5.160 | 5.380 | 5.380 | 56,100 |
| 2026-05-22 | 5.090 | 5.210 | 5.030 | 5.120 | 5.120 | 210,100 |
| 2026-05-21 | 4.880 | 5.080 | 4.880 | 5.060 | 5.060 | 42,000 |
| 2026-05-20 | 5.000 | 5.000 | 4.810 | 4.970 | 4.970 | 58,600 |
| 2026-05-19 | 5.090 | 5.090 | 4.850 | 4.900 | 4.900 | 191,100 |
| 2026-05-15 | 5.430 | 5.430 | 5.130 | 5.220 | 5.220 | 101,900 |
| 2026-05-14 | 5.550 | 5.550 | 5.420 | 5.470 | 5.470 | 76,100 |
| 2026-05-13 | 5.960 | 5.960 | 5.460 | 5.580 | 5.580 | 367,500 |
| 2026-05-12 | 5.800 | 6.040 | 5.400 | 6.040 | 6.040 | 319,900 |
| 2026-05-11 | 5.300 | 5.750 | 5.300 | 5.660 | 5.660 | 234,000 |
| 2026-05-08 | 5.360 | 5.510 | 5.320 | 5.390 | 5.390 | 85,500 |
| 2026-05-07 | 5.550 | 5.680 | 5.300 | 5.390 | 5.390 | 204,200 |
| 2026-05-06 | 5.310 | 5.520 | 5.260 | 5.500 | 5.500 | 279,900 |
| 2026-05-05 | 5.240 | 5.300 | 5.140 | 5.200 | 5.200 | 182,800 |
| 2026-05-04 | 5.360 | 5.440 | 5.100 | 5.100 | 5.100 | 188,200 |
| 2026-05-01 | 5.250 | 5.400 | 5.170 | 5.340 | 5.340 | 223,100 |
| 2026-04-30 | 5.020 | 5.370 | 5.020 | 5.270 | 5.270 | 414,400 |
| 2026-04-29 | 5.200 | 5.200 | 4.980 | 5.020 | 5.020 | 77,800 |
| 2026-04-28 | 5.300 | 5.300 | 4.950 | 5.120 | 5.120 | 391,000 |
| 2026-04-27 | 5.130 | 5.440 | 5.110 | 5.430 | 5.430 | 268,200 |
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.