Standard Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.370 | 2.370 | 2.250 | 2.310 | 2.310 | 359,700 |
| 2025-05-09 | 2.010 | 2.350 | 2.010 | 2.270 | 2.270 | 750,800 |
| 2025-05-08 | 1.970 | 2.050 | 1.960 | 2.020 | 2.020 | 37,800 |
| 2025-05-07 | 1.980 | 2.020 | 1.900 | 1.900 | 1.900 | 40,800 |
| 2025-05-06 | 1.940 | 2.000 | 1.870 | 1.990 | 1.990 | 95,000 |
| 2025-05-05 | 1.960 | 1.990 | 1.910 | 1.910 | 1.910 | 61,900 |
| 2025-05-02 | 1.980 | 2.060 | 1.980 | 2.020 | 2.020 | 37,600 |
| 2025-05-01 | 2.080 | 2.080 | 1.970 | 2.000 | 2.000 | 41,200 |
| 2025-04-30 | 1.940 | 2.070 | 1.920 | 2.040 | 2.040 | 147,700 |
| 2025-04-29 | 1.990 | 2.060 | 1.970 | 1.990 | 1.990 | 50,500 |
| 2025-04-28 | 2.150 | 2.150 | 2.010 | 2.010 | 2.010 | 65,800 |
| 2025-04-25 | 2.220 | 2.220 | 2.090 | 2.100 | 2.100 | 54,400 |
| 2025-04-24 | 2.030 | 2.250 | 1.970 | 2.250 | 2.250 | 157,900 |
| 2025-04-23 | 2.040 | 2.100 | 1.980 | 2.000 | 2.000 | 119,200 |
| 2025-04-22 | 2.250 | 2.300 | 2.010 | 2.050 | 2.050 | 515,900 |
| 2025-04-21 | 1.890 | 2.000 | 1.890 | 1.950 | 1.950 | 130,100 |
| 2025-04-17 | 1.870 | 1.870 | 1.780 | 1.870 | 1.870 | 107,500 |
| 2025-04-16 | 1.830 | 1.910 | 1.810 | 1.850 | 1.850 | 123,100 |
| 2025-04-15 | 1.800 | 1.880 | 1.800 | 1.830 | 1.830 | 60,500 |
| 2025-04-14 | 1.800 | 1.890 | 1.800 | 1.890 | 1.890 | 141,500 |
| 2025-04-11 | 1.640 | 1.770 | 1.640 | 1.770 | 1.770 | 45,000 |
| 2025-04-10 | 1.700 | 1.720 | 1.620 | 1.630 | 1.630 | 104,200 |
| 2025-04-09 | 1.630 | 1.760 | 1.540 | 1.760 | 1.760 | 184,500 |
| 2025-04-08 | 1.760 | 1.780 | 1.550 | 1.550 | 1.550 | 130,200 |
| 2025-04-07 | 1.580 | 1.750 | 1.560 | 1.620 | 1.620 | 86,200 |
| 2025-04-04 | 1.750 | 1.780 | 1.630 | 1.650 | 1.650 | 104,400 |
| 2025-04-03 | 1.800 | 1.830 | 1.760 | 1.760 | 1.760 | 113,500 |
| 2025-04-02 | 1.890 | 1.940 | 1.870 | 1.890 | 1.890 | 282,300 |
| 2025-04-01 | 1.840 | 1.910 | 1.790 | 1.910 | 1.910 | 224,100 |
| 2025-03-31 | 1.850 | 1.880 | 1.760 | 1.830 | 1.830 | 84,400 |
| 2025-03-28 | 1.920 | 1.920 | 1.820 | 1.850 | 1.850 | 129,800 |
| 2025-03-27 | 1.920 | 1.950 | 1.870 | 1.920 | 1.920 | 139,500 |
| 2025-03-26 | 1.990 | 2.000 | 1.890 | 1.890 | 1.890 | 88,200 |
| 2025-03-25 | 1.890 | 1.980 | 1.890 | 1.980 | 1.980 | 137,100 |
| 2025-03-24 | 1.840 | 1.930 | 1.830 | 1.870 | 1.870 | 128,600 |
| 2025-03-21 | 1.890 | 1.890 | 1.750 | 1.780 | 1.780 | 152,500 |
| 2025-03-20 | 1.860 | 1.930 | 1.840 | 1.860 | 1.860 | 193,700 |
| 2025-03-19 | 1.980 | 1.980 | 1.850 | 1.850 | 1.850 | 159,600 |
| 2025-03-18 | 2.010 | 2.010 | 1.900 | 1.940 | 1.940 | 197,900 |
| 2025-03-17 | 2.050 | 2.050 | 1.860 | 2.000 | 2.000 | 771,600 |
| 2025-03-14 | 1.890 | 2.140 | 1.890 | 2.140 | 2.140 | 640,800 |
| 2025-03-13 | 1.920 | 1.930 | 1.850 | 1.850 | 1.850 | 93,100 |
| 2025-03-12 | 1.970 | 1.970 | 1.860 | 1.910 | 1.910 | 125,100 |
| 2025-03-11 | 1.760 | 1.950 | 1.760 | 1.950 | 1.950 | 79,300 |
| 2025-03-10 | 1.790 | 1.830 | 1.750 | 1.750 | 1.750 | 64,000 |
| 2025-03-07 | 1.890 | 1.910 | 1.820 | 1.900 | 1.900 | 49,800 |
| 2025-03-06 | 1.990 | 1.990 | 1.810 | 1.830 | 1.830 | 86,400 |
| 2025-03-05 | 1.800 | 1.990 | 1.780 | 1.990 | 1.990 | 124,800 |
| 2025-03-04 | 1.700 | 1.810 | 1.670 | 1.780 | 1.780 | 135,300 |
| 2025-03-03 | 1.880 | 1.880 | 1.700 | 1.700 | 1.700 | 75,200 |
| 2025-02-28 | 1.880 | 1.880 | 1.800 | 1.860 | 1.860 | 95,700 |
| 2025-02-27 | 1.880 | 1.960 | 1.840 | 1.840 | 1.840 | 160,800 |
| 2025-02-26 | 1.820 | 1.960 | 1.820 | 1.900 | 1.900 | 301,400 |
| 2025-02-25 | 1.900 | 1.900 | 1.760 | 1.780 | 1.780 | 268,800 |
| 2025-02-24 | 2.000 | 2.000 | 1.880 | 1.900 | 1.900 | 367,800 |
| 2025-02-21 | 2.050 | 2.060 | 1.960 | 1.970 | 1.970 | 151,800 |
| 2025-02-20 | 2.100 | 2.170 | 2.040 | 2.080 | 2.080 | 346,700 |
| 2025-02-19 | 2.080 | 2.130 | 2.030 | 2.130 | 2.130 | 225,200 |
| 2025-02-18 | 2.080 | 2.160 | 2.060 | 2.100 | 2.100 | 185,000 |
| 2025-02-14 | 2.200 | 2.200 | 2.090 | 2.090 | 2.090 | 230,900 |
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.