Standard Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7.870 | 7.870 | 7.130 | 7.530 | 7.530 | 441,600 |
| 2026-01-27 | 7.520 | 7.580 | 7.250 | 7.580 | 7.580 | 242,300 |
| 2026-01-26 | 8.050 | 8.180 | 7.120 | 7.160 | 7.160 | 540,300 |
| 2026-01-23 | 7.160 | 7.740 | 7.000 | 7.720 | 7.720 | 584,000 |
| 2026-01-22 | 6.850 | 7.180 | 6.850 | 7.110 | 7.110 | 305,000 |
| 2026-01-21 | 6.730 | 6.960 | 6.650 | 6.850 | 6.850 | 169,200 |
| 2026-01-20 | 6.800 | 7.000 | 6.570 | 6.700 | 6.700 | 527,500 |
| 2026-01-19 | 6.850 | 6.950 | 6.800 | 6.880 | 6.880 | 68,100 |
| 2026-01-16 | 7.100 | 7.100 | 6.800 | 7.030 | 7.030 | 156,100 |
| 2026-01-15 | 7.300 | 7.330 | 7.020 | 7.090 | 7.090 | 194,600 |
| 2026-01-14 | 7.380 | 7.470 | 7.000 | 7.290 | 7.290 | 365,600 |
| 2026-01-13 | 7.350 | 7.470 | 7.200 | 7.350 | 7.350 | 361,800 |
| 2026-01-12 | 7.110 | 7.340 | 6.860 | 7.150 | 7.150 | 322,800 |
| 2026-01-09 | 7.150 | 7.220 | 6.800 | 6.920 | 6.920 | 218,800 |
| 2026-01-08 | 7.150 | 7.240 | 7.050 | 7.210 | 7.210 | 197,600 |
| 2026-01-07 | 7.100 | 7.380 | 6.930 | 7.300 | 7.300 | 686,800 |
| 2026-01-06 | 6.780 | 7.200 | 6.780 | 7.120 | 7.120 | 487,000 |
| 2026-01-05 | 6.550 | 6.790 | 6.530 | 6.680 | 6.680 | 226,300 |
| 2026-01-02 | 6.200 | 6.590 | 6.200 | 6.590 | 6.590 | 154,000 |
| 2025-12-31 | 6.250 | 6.280 | 6.070 | 6.070 | 6.070 | 41,300 |
| 2025-12-30 | 6.320 | 6.450 | 6.150 | 6.150 | 6.150 | 68,200 |
| 2025-12-29 | 6.240 | 6.580 | 6.080 | 6.290 | 6.290 | 151,000 |
| 2025-12-24 | 6.730 | 6.730 | 6.530 | 6.640 | 6.640 | 61,200 |
| 2025-12-23 | 6.910 | 6.960 | 6.700 | 6.730 | 6.730 | 172,300 |
| 2025-12-22 | 7.080 | 7.200 | 6.890 | 6.960 | 6.960 | 139,400 |
| 2025-12-19 | 6.990 | 7.190 | 6.810 | 6.810 | 6.810 | 513,700 |
| 2025-12-18 | 6.600 | 7.090 | 6.550 | 7.020 | 7.020 | 640,600 |
| 2025-12-17 | 6.650 | 6.850 | 6.540 | 6.550 | 6.550 | 384,300 |
| 2025-12-16 | 6.450 | 6.630 | 6.360 | 6.430 | 6.430 | 133,400 |
| 2025-12-15 | 6.480 | 6.990 | 6.480 | 6.640 | 6.640 | 698,000 |
| 2025-12-12 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 223,100 |
| 2025-12-11 | 6.550 | 6.680 | 6.470 | 6.610 | 6.610 | 425,300 |
| 2025-12-10 | 6.650 | 6.710 | 6.390 | 6.400 | 6.400 | 142,700 |
| 2025-12-09 | 6.580 | 6.800 | 6.400 | 6.710 | 6.710 | 431,000 |
| 2025-12-08 | 6.290 | 6.600 | 6.110 | 6.550 | 6.550 | 571,900 |
| 2025-12-05 | 6.590 | 6.650 | 6.290 | 6.290 | 6.290 | 165,700 |
| 2025-12-04 | 6.360 | 6.650 | 6.250 | 6.560 | 6.560 | 561,000 |
| 2025-12-03 | 6.230 | 6.540 | 5.960 | 6.460 | 6.460 | 557,400 |
| 2025-12-02 | 5.910 | 6.250 | 5.780 | 6.200 | 6.200 | 237,600 |
| 2025-12-01 | 5.730 | 6.120 | 5.700 | 5.780 | 5.780 | 608,100 |
| 2025-11-28 | 5.810 | 6.050 | 5.720 | 6.050 | 6.050 | 197,600 |
| 2025-11-27 | 5.800 | 5.980 | 5.780 | 5.900 | 5.900 | 53,200 |
| 2025-11-26 | 5.690 | 5.790 | 5.620 | 5.790 | 5.790 | 207,400 |
| 2025-11-25 | 5.560 | 5.630 | 5.360 | 5.500 | 5.500 | 257,300 |
| 2025-11-24 | 5.310 | 5.590 | 5.250 | 5.590 | 5.590 | 193,300 |
| 2025-11-21 | 5.250 | 5.400 | 5.040 | 5.250 | 5.250 | 156,700 |
| 2025-11-20 | 6.170 | 6.170 | 5.330 | 5.410 | 5.410 | 326,800 |
| 2025-11-19 | 5.350 | 5.830 | 5.180 | 5.730 | 5.730 | 985,000 |
| 2025-11-18 | 4.940 | 5.210 | 4.880 | 5.160 | 5.160 | 291,300 |
| 2025-11-17 | 5.040 | 5.300 | 4.820 | 4.930 | 4.930 | 511,000 |
| 2025-11-14 | 4.270 | 4.610 | 4.100 | 4.530 | 4.530 | 261,400 |
| 2025-11-13 | 4.750 | 4.770 | 4.340 | 4.410 | 4.410 | 629,900 |
| 2025-11-12 | 4.450 | 4.780 | 4.450 | 4.740 | 4.740 | 1,069,500 |
| 2025-11-11 | 4.820 | 4.890 | 4.410 | 4.420 | 4.420 | 688,500 |
| 2025-11-10 | 4.750 | 5.040 | 4.750 | 4.900 | 4.900 | 393,500 |
| 2025-11-07 | 4.520 | 4.780 | 4.450 | 4.670 | 4.670 | 282,300 |
| 2025-11-06 | 4.700 | 4.890 | 4.550 | 4.600 | 4.600 | 168,900 |
| 2025-11-05 | 4.650 | 4.750 | 4.570 | 4.650 | 4.650 | 438,400 |
| 2025-11-04 | 4.710 | 4.950 | 4.540 | 4.540 | 4.540 | 421,000 |
| 2025-11-03 | 5.300 | 5.300 | 4.950 | 5.040 | 5.040 | 495,000 |
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.