Standard Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 2.260 | 2.360 | 2.240 | 2.280 | 2.280 | 132,900 |
| 2024-11-15 | 2.430 | 2.430 | 2.220 | 2.240 | 2.240 | 223,200 |
| 2024-11-14 | 2.650 | 2.730 | 2.430 | 2.460 | 2.460 | 343,400 |
| 2024-11-13 | 2.680 | 2.860 | 2.660 | 2.700 | 2.700 | 177,400 |
| 2024-11-12 | 2.850 | 2.850 | 2.670 | 2.700 | 2.700 | 239,600 |
| 2024-11-11 | 2.950 | 2.980 | 2.810 | 2.810 | 2.810 | 168,400 |
| 2024-11-08 | 3.120 | 3.120 | 2.950 | 2.970 | 2.970 | 182,700 |
| 2024-11-07 | 2.990 | 3.200 | 2.930 | 3.180 | 3.180 | 296,900 |
| 2024-11-06 | 3.140 | 3.170 | 2.890 | 3.030 | 3.030 | 239,600 |
| 2024-11-05 | 3.130 | 3.240 | 3.120 | 3.170 | 3.170 | 115,500 |
| 2024-11-04 | 3.250 | 3.250 | 3.120 | 3.130 | 3.130 | 150,600 |
| 2024-11-01 | 3.280 | 3.430 | 3.250 | 3.250 | 3.250 | 85,800 |
| 2024-10-31 | 3.480 | 3.480 | 3.120 | 3.360 | 3.360 | 604,900 |
| 2024-10-30 | 3.490 | 3.670 | 3.320 | 3.390 | 3.390 | 323,200 |
| 2024-10-29 | 3.240 | 3.490 | 3.200 | 3.450 | 3.450 | 354,200 |
| 2024-10-28 | 3.120 | 3.510 | 3.120 | 3.200 | 3.200 | 638,200 |
| 2024-10-25 | 3.120 | 3.260 | 3.000 | 3.020 | 3.020 | 280,700 |
| 2024-10-24 | 3.000 | 3.150 | 2.860 | 3.150 | 3.150 | 371,400 |
| 2024-10-23 | 3.030 | 3.050 | 2.830 | 2.830 | 2.830 | 276,400 |
| 2024-10-22 | 2.720 | 3.170 | 2.720 | 3.150 | 3.150 | 644,700 |
| 2024-10-21 | 2.650 | 2.760 | 2.520 | 2.720 | 2.720 | 251,900 |
| 2024-10-18 | 2.750 | 2.750 | 2.620 | 2.640 | 2.640 | 136,600 |
| 2024-10-17 | 2.900 | 2.960 | 2.660 | 2.740 | 2.740 | 291,600 |
| 2024-10-16 | 2.600 | 2.940 | 2.600 | 2.840 | 2.840 | 236,200 |
| 2024-10-15 | 2.990 | 3.040 | 2.550 | 2.550 | 2.550 | 381,100 |
| 2024-10-11 | 2.970 | 3.320 | 2.890 | 3.300 | 3.300 | 532,300 |
| 2024-10-10 | 2.780 | 3.110 | 2.780 | 2.900 | 2.900 | 551,300 |
| 2024-10-09 | 2.380 | 2.710 | 2.330 | 2.600 | 2.600 | 815,400 |
| 2024-10-08 | 2.480 | 2.480 | 2.320 | 2.330 | 2.330 | 228,100 |
| 2024-10-07 | 2.350 | 2.690 | 2.320 | 2.540 | 2.540 | 395,900 |
| 2024-10-04 | 2.210 | 2.320 | 2.210 | 2.240 | 2.240 | 196,100 |
| 2024-10-03 | 2.190 | 2.190 | 2.110 | 2.120 | 2.120 | 76,600 |
| 2024-10-02 | 2.110 | 2.280 | 2.110 | 2.230 | 2.230 | 144,500 |
| 2024-10-01 | 2.150 | 2.240 | 2.070 | 2.080 | 2.080 | 48,000 |
| 2024-09-30 | 2.180 | 2.260 | 2.100 | 2.100 | 2.100 | 53,300 |
| 2024-09-27 | 2.240 | 2.370 | 2.190 | 2.260 | 2.260 | 124,800 |
| 2024-09-26 | 2.090 | 2.270 | 2.090 | 2.260 | 2.260 | 143,500 |
| 2024-09-25 | 2.040 | 2.100 | 1.750 | 2.100 | 2.100 | 159,900 |
| 2024-09-24 | 2.240 | 2.380 | 2.030 | 2.030 | 2.030 | 470,200 |
| 2024-09-23 | 1.940 | 2.280 | 1.900 | 2.220 | 2.220 | 480,800 |
| 2024-09-20 | 1.870 | 1.910 | 1.780 | 1.910 | 1.910 | 221,700 |
| 2024-09-19 | 1.720 | 1.720 | 1.680 | 1.720 | 1.720 | 109,200 |
| 2024-09-18 | 1.700 | 1.730 | 1.650 | 1.690 | 1.690 | 24,400 |
| 2024-09-17 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 24,100 |
| 2024-09-16 | 1.660 | 1.700 | 1.610 | 1.610 | 1.610 | 32,400 |
| 2024-09-13 | 1.670 | 1.670 | 1.600 | 1.630 | 1.630 | 31,500 |
| 2024-09-12 | 1.750 | 1.750 | 1.610 | 1.610 | 1.610 | 50,000 |
| 2024-09-11 | 1.610 | 1.740 | 1.580 | 1.740 | 1.740 | 115,500 |
| 2024-09-10 | 1.600 | 1.600 | 1.500 | 1.500 | 1.500 | 59,300 |
| 2024-09-09 | 1.540 | 1.620 | 1.530 | 1.620 | 1.620 | 36,400 |
| 2024-09-06 | 1.620 | 1.620 | 1.550 | 1.560 | 1.560 | 28,800 |
| 2024-09-05 | 1.620 | 1.620 | 1.570 | 1.590 | 1.590 | 41,500 |
| 2024-09-04 | 1.640 | 1.680 | 1.570 | 1.570 | 1.570 | 46,900 |
| 2024-09-03 | 1.730 | 1.740 | 1.570 | 1.570 | 1.570 | 92,200 |
| 2024-08-30 | 1.820 | 1.820 | 1.720 | 1.720 | 1.720 | 17,900 |
| 2024-08-29 | 1.600 | 1.880 | 1.600 | 1.850 | 1.850 | 105,700 |
| 2024-08-28 | 1.700 | 1.700 | 1.590 | 1.590 | 1.590 | 28,100 |
| 2024-08-27 | 1.630 | 1.700 | 1.590 | 1.700 | 1.700 | 23,700 |
| 2024-08-26 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 31,300 |
| 2024-08-23 | 1.630 | 1.690 | 1.600 | 1.670 | 1.670 | 43,300 |
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.