Standard Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.120 | 5.230 | 5.110 | 5.170 | 5.170 | 99,500 |
| 2026-04-23 | 5.200 | 5.280 | 5.000 | 5.100 | 5.100 | 153,400 |
| 2026-04-22 | 4.950 | 5.320 | 4.940 | 5.320 | 5.320 | 322,100 |
| 2026-04-21 | 5.200 | 5.200 | 4.790 | 4.790 | 4.790 | 116,000 |
| 2026-04-20 | 5.150 | 5.300 | 5.100 | 5.180 | 5.180 | 96,800 |
| 2026-04-17 | 5.460 | 5.600 | 5.200 | 5.240 | 5.240 | 156,600 |
| 2026-04-16 | 5.060 | 5.390 | 5.000 | 5.340 | 5.340 | 344,800 |
| 2026-04-15 | 4.890 | 5.080 | 4.840 | 5.040 | 5.040 | 86,500 |
| 2026-04-14 | 4.920 | 4.950 | 4.800 | 4.840 | 4.840 | 124,800 |
| 2026-04-13 | 4.730 | 4.910 | 4.630 | 4.850 | 4.850 | 87,500 |
| 2026-04-10 | 4.640 | 4.850 | 4.640 | 4.730 | 4.730 | 120,900 |
| 2026-04-09 | 4.910 | 4.910 | 4.640 | 4.640 | 4.640 | 87,100 |
| 2026-04-08 | 4.980 | 5.090 | 4.800 | 4.840 | 4.840 | 156,400 |
| 2026-04-07 | 4.610 | 4.760 | 4.530 | 4.760 | 4.760 | 187,800 |
| 2026-04-06 | 4.650 | 4.810 | 4.650 | 4.780 | 4.780 | 122,000 |
| 2026-04-02 | 4.570 | 4.920 | 4.560 | 4.790 | 4.790 | 247,100 |
| 2026-04-01 | 4.900 | 4.980 | 4.800 | 4.850 | 4.850 | 433,400 |
| 2026-03-31 | 4.610 | 4.990 | 4.610 | 4.980 | 4.980 | 149,100 |
| 2026-03-30 | 4.890 | 5.110 | 4.400 | 4.400 | 4.400 | 109,200 |
| 2026-03-27 | 4.810 | 4.980 | 4.810 | 4.880 | 4.880 | 53,000 |
| 2026-03-26 | 4.790 | 5.070 | 4.790 | 4.790 | 4.790 | 100,100 |
| 2026-03-25 | 5.190 | 5.340 | 5.090 | 5.150 | 5.150 | 82,600 |
| 2026-03-24 | 4.850 | 5.150 | 4.850 | 5.100 | 5.100 | 98,000 |
| 2026-03-23 | 4.500 | 5.010 | 4.460 | 4.970 | 4.970 | 186,000 |
| 2026-03-20 | 4.950 | 4.980 | 4.590 | 4.610 | 4.610 | 144,500 |
| 2026-03-19 | 5.260 | 5.260 | 4.900 | 5.030 | 5.030 | 132,900 |
| 2026-03-18 | 5.660 | 5.660 | 5.400 | 5.400 | 5.400 | 52,100 |
| 2026-03-17 | 5.650 | 5.680 | 5.540 | 5.660 | 5.660 | 56,400 |
| 2026-03-16 | 5.800 | 5.830 | 5.310 | 5.530 | 5.530 | 439,600 |
| 2026-03-13 | 5.950 | 6.060 | 5.800 | 5.820 | 5.820 | 153,233 |
| 2026-03-12 | 5.950 | 5.990 | 5.820 | 5.920 | 5.920 | 137,300 |
| 2026-03-11 | 6.140 | 6.150 | 5.920 | 6.020 | 6.020 | 59,100 |
| 2026-03-10 | 6.120 | 6.310 | 6.000 | 6.100 | 6.100 | 290,312 |
| 2026-03-09 | 5.800 | 6.090 | 5.650 | 6.040 | 6.040 | 340,991 |
| 2026-03-06 | 5.700 | 5.930 | 5.560 | 5.830 | 5.830 | 573,100 |
| 2026-03-05 | 5.950 | 6.010 | 5.610 | 5.720 | 5.720 | 210,500 |
| 2026-03-04 | 6.000 | 6.210 | 5.980 | 6.110 | 6.110 | 648,100 |
| 2026-03-03 | 6.000 | 6.240 | 5.900 | 5.940 | 5.940 | 338,000 |
| 2026-03-02 | 6.100 | 6.520 | 6.000 | 6.480 | 6.480 | 350,300 |
| 2026-02-27 | 6.270 | 6.360 | 6.120 | 6.330 | 6.330 | 520,100 |
| 2026-02-26 | 6.500 | 6.560 | 6.230 | 6.320 | 6.320 | 581,800 |
| 2026-02-25 | 6.700 | 6.730 | 6.420 | 6.460 | 6.460 | 224,900 |
| 2026-02-24 | 6.300 | 6.660 | 6.170 | 6.510 | 6.510 | 298,900 |
| 2026-02-23 | 5.900 | 6.200 | 5.880 | 6.140 | 6.140 | 471,300 |
| 2026-02-20 | 5.810 | 5.980 | 5.770 | 5.920 | 5.920 | 241,300 |
| 2026-02-19 | 5.670 | 5.870 | 5.570 | 5.810 | 5.810 | 218,000 |
| 2026-02-18 | 5.620 | 5.810 | 5.600 | 5.750 | 5.750 | 182,700 |
| 2026-02-17 | 5.510 | 5.620 | 5.340 | 5.500 | 5.500 | 301,200 |
| 2026-02-13 | 5.590 | 5.690 | 5.410 | 5.580 | 5.580 | 220,400 |
| 2026-02-12 | 5.620 | 5.720 | 5.350 | 5.460 | 5.460 | 159,200 |
| 2026-02-11 | 5.710 | 5.870 | 5.570 | 5.720 | 5.720 | 85,200 |
| 2026-02-10 | 5.940 | 5.940 | 5.630 | 5.640 | 5.640 | 159,200 |
| 2026-02-09 | 5.950 | 5.980 | 5.800 | 5.900 | 5.900 | 105,600 |
| 2026-02-06 | 5.560 | 6.010 | 5.560 | 5.960 | 5.960 | 235,100 |
| 2026-02-05 | 5.830 | 5.840 | 5.380 | 5.380 | 5.380 | 236,900 |
| 2026-02-04 | 6.330 | 6.370 | 5.810 | 5.890 | 5.890 | 231,800 |
| 2026-02-03 | 6.090 | 6.500 | 6.090 | 6.400 | 6.400 | 379,800 |
| 2026-02-02 | 6.100 | 6.270 | 6.000 | 6.040 | 6.040 | 330,600 |
| 2026-01-30 | 6.160 | 6.290 | 5.790 | 5.900 | 5.900 | 823,200 |
| 2026-01-29 | 7.340 | 7.340 | 6.450 | 6.450 | 6.450 | 947,800 |
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.