Canada markets open in 4 hours 34 minutes

Standard Lithium Ltd. (S5L.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.0380+0.0260 (+2.57%)
As of 09:00AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.03201.03801.03201.03801.0380229
Apr 25, 20241.06601.06601.00001.01201.01208,557
Apr 24, 20241.01001.05000.96601.00601.006030,484
Apr 23, 20241.00201.05000.99600.99600.99605,100
Apr 22, 20241.03001.03000.97900.99200.992020,950
Apr 19, 20241.00801.04800.98800.99000.990013,700
Apr 18, 20240.99401.06400.98901.06401.06406,303
Apr 17, 20241.02601.03601.00001.01601.01603,110
Apr 16, 20241.03201.07601.02201.02201.02203,128
Apr 15, 20241.08001.08001.02001.02001.02009,450
Apr 12, 20241.09801.13801.09801.13001.130011,300
Apr 11, 20241.09001.09001.08201.08201.082010,700
Apr 10, 20241.09801.10401.09801.10401.10401,410
Apr 09, 20241.07001.14001.04201.13001.130015,680
Apr 08, 20241.07001.07201.05401.07201.07201,318
Apr 05, 20241.06201.06401.06001.06001.06008,014
Apr 04, 20241.05001.10001.05001.10001.10005,500
Apr 03, 20241.10601.10601.03401.06401.064011,217
Apr 02, 20241.11401.11801.00001.05401.054022,960
Mar 28, 20241.05801.10001.05801.08801.08805,080
Mar 27, 20241.09901.12201.03001.08701.087010,880
Mar 26, 20241.07001.09501.05101.09501.095017,480
Mar 25, 20241.09001.13601.07001.07001.070023,500
Mar 22, 20241.12901.12901.10101.10101.10103,000
Mar 21, 20241.07401.16001.04501.15001.150015,900
Mar 20, 20241.05001.09001.05001.05101.051012,480
Mar 19, 20241.05101.07301.05001.07301.07301,800
Mar 18, 20241.13801.13801.03301.07001.07004,550
Mar 15, 20241.09201.10701.05001.10701.10708,750
Mar 14, 20241.07001.14201.05101.05101.05102,000
Mar 13, 20241.10001.11101.08001.11001.110015,610
Mar 12, 20241.12701.21701.08501.09401.094015,105
Mar 11, 20241.12501.19801.10301.19801.198018,491
Mar 08, 20241.11301.17901.11001.14801.148020,859
Mar 07, 20241.15701.20001.12801.12801.12807,320
Mar 06, 20241.08901.21501.08901.21501.21502,500
Mar 05, 20241.15001.15301.10001.14701.147012,804
Mar 04, 20241.33001.33201.19301.19301.193011,848
Mar 01, 20241.23001.35001.23001.30601.306012,838
Feb 29, 20241.11301.23601.11301.22801.22809,550
Feb 28, 20241.11401.17301.11401.13101.131010,478
Feb 27, 20241.03501.10501.03401.04601.046013,484
Feb 26, 20241.05001.09901.05001.09901.099013,635
Feb 23, 20241.07601.12901.04901.04901.04909,335
Feb 22, 20241.10301.10301.06901.06901.06906,756
Feb 21, 20241.12001.12901.06901.06901.069029,391
Feb 20, 20241.18101.27001.15001.15001.150013,895
Feb 19, 20241.17001.24901.17001.20001.200027,010
Feb 16, 20241.21101.26201.20101.22101.221036,302
Feb 15, 20241.25001.30001.19401.20401.204026,010
Feb 14, 20241.27201.30001.23201.25001.250064,423
Feb 13, 20241.38401.44901.35001.35801.35802,150
Feb 12, 20241.32601.40801.21701.37001.37008,380
Feb 09, 20241.38401.39201.29601.30301.303012,100
Feb 08, 20241.39201.39201.34101.35001.350016,988
Feb 07, 20241.43501.54901.39001.39001.390038,125
Feb 06, 20241.32101.54001.30301.43001.430047,382
Feb 05, 20241.25401.34601.23501.34601.346018,170
Feb 02, 20241.23101.26801.18901.24701.247013,620
Feb 01, 20241.21001.31401.21001.26001.26009,500
Jan 31, 20241.19501.24001.15001.22001.220017,382
Jan 30, 20241.25401.25401.16501.19601.196016,626
Jan 29, 20241.16401.26501.16401.24401.244025,223
Jan 26, 20241.17301.20801.14601.14601.146017,200
Jan 25, 20241.13001.16901.10101.16001.1600104,850
Jan 24, 20241.27201.32801.18801.18801.18808,557
Jan 23, 20241.29001.33401.22301.26001.260049,957
Jan 22, 20241.09901.26401.09901.24001.240063,091
Jan 19, 20241.12101.13001.02001.09901.0990125,243
Jan 18, 20241.25601.29001.12201.15001.150090,454
Jan 17, 20241.33001.33001.28001.28001.280020,097
Jan 16, 20241.40001.40001.31401.35001.350021,500
Jan 15, 20241.40001.40001.30201.39401.394059,861
Jan 12, 20241.46001.53901.39001.42001.420017,501
Jan 11, 20241.59001.68001.44801.44801.448028,905
Jan 10, 20241.64001.68901.59001.60001.600010,125
Jan 09, 20241.69301.70001.64101.64101.641032,688
Jan 08, 20241.76601.84401.69101.69101.691015,600
Jan 05, 20241.80201.80201.72501.72501.72508,600
Jan 04, 20241.74701.82901.72401.73501.73508,278
Jan 03, 20241.80001.87001.80001.80001.80007,143
Jan 02, 20241.87001.87801.81201.86001.860021,615
Dec 29, 20231.95102.00001.95001.98001.980012,800
Dec 28, 20231.99002.03801.94102.03802.038013,513
Dec 27, 20232.00202.12001.95202.01002.010024,412
Dec 22, 20231.91901.95001.85701.90101.901026,685
Dec 21, 20231.76001.89601.73001.84201.842038,901
Dec 20, 20231.77201.84901.74101.78201.782021,645
Dec 19, 20231.73901.82501.67601.75701.757024,100
Dec 18, 20231.80001.85001.67401.72201.722018,100
Dec 15, 20231.71501.94901.71501.81001.810024,845
Dec 14, 20231.67901.76601.62501.76001.760024,735
Dec 13, 20231.61601.68001.49101.57101.571093,929
Dec 12, 20231.79001.79001.61001.61001.610037,768
Dec 11, 20231.85501.89901.72701.78001.780020,075
Dec 08, 20231.85301.95001.85001.93501.935010,920
Dec 07, 20231.86701.93801.84101.84101.84106,290
Dec 06, 20231.80001.92901.80001.92001.92009,165
Dec 05, 20231.94202.01801.78901.78901.7890144,596
Dec 04, 20232.07402.08001.91901.91901.919020,580
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...