Standard Lithium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	10.520	10.570	9.570	10.040	10.040	244,100
2022-01-07	10.660	11.150	10.560	10.870	10.870	128,800
2022-01-06	10.890	11.150	10.530	10.810	10.810	153,700
2022-01-05	11.610	11.730	10.920	10.930	10.930	247,900
2022-01-04	12.000	12.060	11.360	11.840	11.840	243,300
2021-12-31	12.440	12.440	12.440	12.440	12.440	0
2021-12-30	11.030	12.440	11.030	12.440	12.440	104,300
2021-12-29	11.000	11.700	11.000	11.470	11.470	142,400
2021-12-24	11.680	11.720	11.420	11.550	11.550	8,900
2021-12-23	11.220	11.550	10.830	11.550	11.550	297,700
2021-12-22	11.300	11.510	11.030	11.490	11.490	149,100
2021-12-21	10.840	11.550	10.840	11.380	11.380	202,600
2021-12-20	10.830	10.990	10.590	10.790	10.790	238,700
2021-12-17	10.900	11.660	10.690	11.660	11.660	1,177,900
2021-12-16	11.880	11.970	10.900	10.920	10.920	341,300
2021-12-15	11.080	11.820	10.430	11.650	11.650	366,300
2021-12-14	10.270	10.950	10.260	10.850	10.850	219,500
2021-12-13	11.240	11.340	10.350	10.800	10.800	290,300
2021-12-10	11.590	11.700	11.050	11.300	11.300	172,300
2021-12-09	12.000	12.240	11.300	11.300	11.300	210,000
2021-12-08	12.110	12.220	11.350	11.860	11.860	247,800
2021-12-07	11.990	12.260	11.500	12.000	12.000	309,201
2021-12-06	11.000	11.390	10.700	10.910	10.910	524,088
2021-12-03	12.700	12.940	11.340	12.130	12.130	341,800
2021-12-02	13.500	13.510	12.740	12.980	12.980	150,600
2021-12-01	13.790	14.440	13.270	13.480	13.480	214,000
2021-11-30	13.640	14.330	13.020	13.230	13.230	355,600
2021-11-29	13.330	14.000	13.170	14.000	14.000	437,100
2021-11-26	12.000	12.950	12.000	12.600	12.600	218,100
2021-11-25	12.960	13.420	12.660	13.200	13.200	219,800
2021-11-24	12.270	13.600	11.690	13.550	13.550	622,500
2021-11-23	10.980	11.520	10.560	11.090	11.090	1,133,300
2021-11-22	12.000	12.150	10.000	10.720	10.720	733,700
2021-11-19	10.750	11.800	10.340	11.800	11.800	762,900
2021-11-18	11.800	12.000	8.530	10.150	10.150	1,463,500
2021-11-17	13.100	13.120	12.250	12.580	12.580	171,800
2021-11-16	13.610	13.680	12.800	12.800	12.800	172,600
2021-11-15	13.400	13.600	13.100	13.300	13.300	210,000
2021-11-12	13.330	13.600	12.830	13.250	13.250	219,300
2021-11-11	12.900	13.620	12.610	13.250	13.250	258,600
2021-11-10	12.480	13.020	12.220	12.300	12.300	404,400
2021-11-09	14.070	14.400	13.100	13.750	13.750	348,900
2021-11-08	14.560	14.800	14.250	14.380	14.380	239,400
2021-11-05	14.260	14.870	13.920	14.240	14.240	343,500
2021-11-04	14.760	15.090	14.340	14.770	14.770	194,300
2021-11-03	15.620	15.620	14.470	14.900	14.900	270,900
2021-11-02	15.800	15.800	14.910	15.230	15.230	252,700
2021-11-01	14.700	15.270	14.570	15.270	15.270	215,100
2021-10-29	15.250	15.310	13.530	14.050	14.050	2,288,800
2021-10-28	15.300	15.900	14.920	14.920	14.920	696,900
2021-10-27	14.900	15.920	14.610	15.300	15.300	866,500
2021-10-26	14.210	15.130	14.190	15.100	15.100	937,800
2021-10-25	13.250	14.410	13.210	13.920	13.920	646,800
2021-10-22	13.000	13.110	12.320	12.970	12.970	271,800
2021-10-21	13.000	13.280	12.580	13.110	13.110	363,400
2021-10-20	13.400	13.480	12.850	13.420	13.420	292,500
2021-10-19	12.720	13.530	12.410	13.500	13.500	487,100
2021-10-18	13.010	13.500	11.880	12.310	12.310	554,600
2021-10-15	13.030	14.000	12.670	13.900	13.900	524,800
2021-10-14	12.300	12.990	11.570	12.560	12.560	486,100

← NewerPage 21 of 21 · 1,260 trading days

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.