Standard Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.300 | 5.300 | 4.950 | 5.040 | 5.040 | 495,000 |
| 2025-10-31 | 5.680 | 5.680 | 5.200 | 5.300 | 5.300 | 842,800 |
| 2025-10-30 | 5.300 | 5.440 | 5.160 | 5.370 | 5.370 | 703,400 |
| 2025-10-29 | 5.220 | 5.530 | 5.210 | 5.360 | 5.360 | 395,600 |
| 2025-10-28 | 5.050 | 5.530 | 4.930 | 5.370 | 5.370 | 576,700 |
| 2025-10-27 | 5.840 | 5.840 | 5.240 | 5.400 | 5.400 | 365,800 |
| 2025-10-24 | 5.800 | 5.990 | 5.740 | 5.960 | 5.960 | 195,600 |
| 2025-10-23 | 5.810 | 6.100 | 5.710 | 5.720 | 5.720 | 278,400 |
| 2025-10-22 | 5.800 | 5.950 | 5.300 | 5.830 | 5.830 | 679,200 |
| 2025-10-21 | 6.210 | 6.210 | 5.620 | 5.890 | 5.890 | 502,200 |
| 2025-10-20 | 6.300 | 6.310 | 5.860 | 6.100 | 6.100 | 917,200 |
| 2025-10-17 | 6.180 | 6.200 | 5.400 | 5.900 | 5.900 | 3,260,900 |
| 2025-10-16 | 7.770 | 8.990 | 7.470 | 7.640 | 7.640 | 1,363,200 |
| 2025-10-15 | 7.350 | 7.480 | 6.950 | 7.130 | 7.130 | 745,300 |
| 2025-10-14 | 7.000 | 7.340 | 6.570 | 7.340 | 7.340 | 733,000 |
| 2025-10-10 | 6.400 | 6.900 | 6.120 | 6.350 | 6.350 | 1,274,800 |
| 2025-10-09 | 6.500 | 6.500 | 6.050 | 6.120 | 6.120 | 690,000 |
| 2025-10-08 | 5.800 | 6.350 | 5.800 | 6.320 | 6.320 | 986,900 |
| 2025-10-07 | 6.030 | 6.100 | 5.620 | 5.750 | 5.750 | 433,100 |
| 2025-10-06 | 5.970 | 6.200 | 5.670 | 5.830 | 5.830 | 578,900 |
| 2025-10-03 | 5.290 | 5.920 | 5.220 | 5.720 | 5.720 | 452,700 |
| 2025-10-02 | 5.300 | 5.500 | 5.210 | 5.320 | 5.320 | 371,000 |
| 2025-10-01 | 4.900 | 5.460 | 4.890 | 5.300 | 5.300 | 580,600 |
| 2025-09-30 | 4.800 | 4.820 | 4.540 | 4.780 | 4.780 | 351,800 |
| 2025-09-29 | 5.310 | 5.310 | 4.680 | 4.720 | 4.720 | 650,700 |
| 2025-09-26 | 5.450 | 5.660 | 5.090 | 5.240 | 5.240 | 363,900 |
| 2025-09-25 | 4.930 | 5.290 | 4.610 | 5.260 | 5.260 | 675,000 |
| 2025-09-24 | 4.230 | 4.950 | 4.230 | 4.880 | 4.880 | 509,400 |
| 2025-09-23 | 4.350 | 4.350 | 4.000 | 4.000 | 4.000 | 462,100 |
| 2025-09-22 | 4.100 | 4.400 | 4.100 | 4.360 | 4.360 | 387,100 |
| 2025-09-19 | 4.080 | 4.230 | 4.060 | 4.210 | 4.210 | 686,200 |
| 2025-09-18 | 4.080 | 4.150 | 4.000 | 4.110 | 4.110 | 423,400 |
| 2025-09-17 | 4.020 | 4.120 | 3.920 | 4.050 | 4.050 | 315,400 |
| 2025-09-16 | 4.260 | 4.260 | 4.010 | 4.040 | 4.040 | 160,300 |
| 2025-09-15 | 4.030 | 4.250 | 4.010 | 4.240 | 4.240 | 315,600 |
| 2025-09-12 | 4.120 | 4.120 | 3.980 | 4.020 | 4.020 | 68,800 |
| 2025-09-11 | 3.950 | 4.090 | 3.950 | 4.010 | 4.010 | 254,400 |
| 2025-09-10 | 3.920 | 4.020 | 3.850 | 3.970 | 3.970 | 228,500 |
| 2025-09-09 | 4.060 | 4.060 | 3.850 | 3.880 | 3.880 | 196,700 |
| 2025-09-08 | 4.230 | 4.290 | 4.060 | 4.060 | 4.060 | 164,400 |
| 2025-09-05 | 3.960 | 4.260 | 3.960 | 4.250 | 4.250 | 761,700 |
| 2025-09-04 | 4.010 | 4.010 | 3.890 | 3.940 | 3.940 | 116,600 |
| 2025-09-03 | 3.900 | 4.040 | 3.900 | 4.000 | 4.000 | 137,000 |
| 2025-09-02 | 4.000 | 4.000 | 3.780 | 3.920 | 3.920 | 312,400 |
| 2025-08-29 | 4.000 | 4.060 | 3.980 | 4.040 | 4.040 | 68,500 |
| 2025-08-28 | 4.110 | 4.290 | 4.010 | 4.010 | 4.010 | 238,000 |
| 2025-08-27 | 3.980 | 4.120 | 3.900 | 4.120 | 4.120 | 108,600 |
| 2025-08-26 | 3.890 | 4.020 | 3.890 | 3.910 | 3.910 | 39,200 |
| 2025-08-25 | 3.890 | 4.000 | 3.800 | 3.940 | 3.940 | 60,000 |
| 2025-08-22 | 3.830 | 3.930 | 3.790 | 3.920 | 3.920 | 64,700 |
| 2025-08-21 | 3.750 | 3.860 | 3.740 | 3.860 | 3.860 | 115,200 |
| 2025-08-20 | 3.760 | 3.870 | 3.710 | 3.870 | 3.870 | 55,100 |
| 2025-08-19 | 4.000 | 4.010 | 3.760 | 3.790 | 3.790 | 103,000 |
| 2025-08-18 | 4.070 | 4.100 | 3.980 | 4.000 | 4.000 | 241,500 |
| 2025-08-15 | 3.900 | 4.260 | 3.900 | 4.100 | 4.100 | 358,800 |
| 2025-08-14 | 3.820 | 4.070 | 3.730 | 3.980 | 3.980 | 365,300 |
| 2025-08-13 | 3.820 | 3.820 | 3.650 | 3.790 | 3.790 | 75,000 |
| 2025-08-12 | 3.880 | 3.880 | 3.650 | 3.780 | 3.780 | 215,100 |
| 2025-08-11 | 4.100 | 4.200 | 3.830 | 3.850 | 3.850 | 304,200 |
| 2025-08-08 | 3.710 | 3.990 | 3.710 | 3.920 | 3.920 | 258,800 |
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.