Standard Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 11.480 | 11.480 | 10.310 | 10.570 | 10.570 | 250,800 |
| 2022-04-04 | 10.750 | 11.440 | 10.750 | 11.440 | 11.440 | 301,500 |
| 2022-04-01 | 11.310 | 11.580 | 10.220 | 10.500 | 10.500 | 294,600 |
| 2022-03-31 | 10.300 | 11.130 | 10.300 | 11.130 | 11.130 | 635,600 |
| 2022-03-30 | 9.050 | 10.340 | 9.050 | 9.950 | 9.950 | 683,100 |
| 2022-03-29 | 9.690 | 9.750 | 9.380 | 9.400 | 9.400 | 216,700 |
| 2022-03-28 | 9.630 | 9.750 | 9.050 | 9.520 | 9.520 | 364,900 |
| 2022-03-25 | 9.340 | 9.580 | 9.140 | 9.340 | 9.340 | 273,900 |
| 2022-03-24 | 9.140 | 9.220 | 8.960 | 9.050 | 9.050 | 196,900 |
| 2022-03-23 | 9.200 | 9.330 | 8.770 | 8.820 | 8.820 | 285,900 |
| 2022-03-22 | 8.790 | 9.210 | 8.730 | 9.040 | 9.040 | 262,200 |
| 2022-03-21 | 8.140 | 8.730 | 8.100 | 8.560 | 8.560 | 213,600 |
| 2022-03-18 | 8.250 | 8.410 | 7.960 | 8.350 | 8.350 | 349,000 |
| 2022-03-17 | 7.550 | 8.350 | 7.550 | 8.250 | 8.250 | 335,100 |
| 2022-03-16 | 7.400 | 7.960 | 7.400 | 7.850 | 7.850 | 252,100 |
| 2022-03-15 | 7.050 | 7.320 | 6.930 | 7.250 | 7.250 | 680,200 |
| 2022-03-14 | 7.110 | 7.430 | 6.910 | 6.910 | 6.910 | 280,100 |
| 2022-03-11 | 7.380 | 7.440 | 7.050 | 7.210 | 7.210 | 449,600 |
| 2022-03-10 | 7.000 | 7.410 | 7.000 | 7.340 | 7.340 | 127,400 |
| 2022-03-09 | 7.250 | 7.440 | 6.960 | 7.340 | 7.340 | 275,800 |
| 2022-03-08 | 6.500 | 7.000 | 6.460 | 6.870 | 6.870 | 252,700 |
| 2022-03-07 | 7.140 | 7.200 | 6.310 | 6.310 | 6.310 | 263,200 |
| 2022-03-04 | 7.450 | 7.560 | 6.980 | 7.030 | 7.030 | 228,400 |
| 2022-03-03 | 7.860 | 7.910 | 7.390 | 7.500 | 7.500 | 185,800 |
| 2022-03-02 | 7.980 | 8.020 | 7.810 | 7.900 | 7.900 | 78,700 |
| 2022-03-01 | 8.000 | 8.270 | 7.860 | 7.960 | 7.960 | 193,800 |
| 2022-02-28 | 7.940 | 8.370 | 7.870 | 8.340 | 8.340 | 126,200 |
| 2022-02-25 | 8.260 | 8.320 | 7.990 | 8.070 | 8.070 | 106,500 |
| 2022-02-24 | 7.450 | 8.270 | 7.370 | 8.210 | 8.210 | 199,600 |
| 2022-02-23 | 7.680 | 8.290 | 7.680 | 8.100 | 8.100 | 258,600 |
| 2022-02-22 | 7.770 | 8.070 | 7.580 | 7.600 | 7.600 | 151,100 |
| 2022-02-18 | 7.760 | 8.220 | 7.760 | 8.210 | 8.210 | 206,800 |
| 2022-02-17 | 8.540 | 8.540 | 7.650 | 7.650 | 7.650 | 268,200 |
| 2022-02-16 | 8.400 | 8.640 | 8.170 | 8.540 | 8.540 | 165,200 |
| 2022-02-15 | 8.120 | 8.560 | 8.050 | 8.550 | 8.550 | 381,400 |
| 2022-02-14 | 7.490 | 7.830 | 7.250 | 7.550 | 7.550 | 294,000 |
| 2022-02-11 | 8.410 | 8.830 | 8.080 | 8.120 | 8.120 | 187,800 |
| 2022-02-10 | 8.530 | 9.110 | 8.290 | 8.470 | 8.470 | 680,900 |
| 2022-02-09 | 8.220 | 8.650 | 8.100 | 8.570 | 8.570 | 294,600 |
| 2022-02-08 | 7.850 | 7.890 | 7.460 | 7.820 | 7.820 | 275,500 |
| 2022-02-07 | 7.470 | 7.610 | 7.100 | 7.500 | 7.500 | 294,200 |
| 2022-02-04 | 7.160 | 8.150 | 7.160 | 8.140 | 8.140 | 837,200 |
| 2022-02-03 | 7.510 | 8.130 | 6.560 | 6.800 | 6.800 | 971,200 |
| 2022-02-02 | 9.840 | 9.910 | 9.180 | 9.180 | 9.180 | 198,300 |
| 2022-02-01 | 9.000 | 9.680 | 9.000 | 9.560 | 9.560 | 205,100 |
| 2022-01-31 | 9.000 | 9.340 | 8.650 | 9.340 | 9.340 | 1,960,100 |
| 2022-01-28 | 9.180 | 9.180 | 8.400 | 8.850 | 8.850 | 228,000 |
| 2022-01-27 | 9.380 | 9.420 | 8.720 | 8.930 | 8.930 | 276,900 |
| 2022-01-26 | 9.040 | 9.340 | 8.360 | 8.970 | 8.970 | 482,400 |
| 2022-01-25 | 8.000 | 8.540 | 7.970 | 8.300 | 8.300 | 402,200 |
| 2022-01-24 | 7.320 | 7.750 | 6.980 | 7.680 | 7.680 | 366,800 |
| 2022-01-21 | 8.000 | 8.340 | 7.790 | 8.140 | 8.140 | 305,200 |
| 2022-01-20 | 8.760 | 9.000 | 8.090 | 8.270 | 8.270 | 238,700 |
| 2022-01-19 | 7.590 | 8.200 | 7.180 | 8.200 | 8.200 | 483,700 |
| 2022-01-18 | 8.400 | 8.400 | 7.800 | 7.930 | 7.930 | 323,300 |
| 2022-01-17 | 8.650 | 8.710 | 8.480 | 8.680 | 8.680 | 196,800 |
| 2022-01-14 | 8.500 | 9.060 | 8.370 | 9.040 | 9.040 | 385,100 |
| 2022-01-13 | 9.540 | 9.550 | 8.960 | 9.050 | 9.050 | 308,500 |
| 2022-01-12 | 10.440 | 10.640 | 9.890 | 10.000 | 10.000 | 274,700 |
| 2022-01-11 | 10.050 | 10.530 | 9.590 | 10.440 | 10.440 | 276,900 |
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.