Canada markets closed

Standard Lithium Ltd. (SLI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.5800+0.0400 (+2.60%)
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.56001.62001.55001.58001.5800234,300
Apr 25, 20241.50001.56001.50001.54001.540032,700
Apr 24, 20241.50001.55001.49001.54001.540075,300
Apr 23, 20241.49001.54001.48001.48001.480094,300
Apr 22, 20241.48001.50001.45001.49001.490088,300
Apr 19, 20241.52001.58001.46001.58001.580086,800
Apr 18, 20241.48001.56001.46001.53001.5300246,400
Apr 17, 20241.57001.57001.47001.47001.4700118,500
Apr 16, 20241.51001.55001.51001.51001.510051,800
Apr 15, 20241.62001.62001.52001.53001.5300105,000
Apr 12, 20241.65001.66001.56001.56001.560050,900
Apr 11, 20241.62001.66001.60001.65001.650040,100
Apr 10, 20241.66001.67001.62001.65001.650045,100
Apr 09, 20241.60001.67001.60001.67001.6700119,000
Apr 08, 20241.57001.63001.54001.62001.6200206,200
Apr 05, 20241.61001.61001.56001.57001.570076,100
Apr 04, 20241.59001.66001.56001.62001.620068,400
Apr 03, 20241.58001.60001.56001.59001.590066,600
Apr 02, 20241.61001.61001.56001.61001.610066,800
Apr 01, 20241.60001.62001.57001.60001.600056,000
Mar 28, 20241.62001.62001.58001.59001.5900116,100
Mar 27, 20241.59001.67001.56001.61001.610092,700
Mar 26, 20241.61001.61001.56001.59001.590035,900
Mar 25, 20241.63001.65001.58001.64001.6400105,100
Mar 22, 20241.70001.70001.60001.60001.6000218,800
Mar 21, 20241.62001.70001.60001.69001.690088,600
Mar 20, 20241.54001.65001.53001.64001.6400128,700
Mar 19, 20241.56001.58001.54001.54001.540096,100
Mar 18, 20241.63001.64001.55001.58001.5800134,700
Mar 15, 20241.56001.67001.56001.65001.6500137,400
Mar 14, 20241.62001.62001.53001.55001.5500167,700
Mar 13, 20241.67001.68001.59001.59001.5900157,000
Mar 12, 20241.66001.69001.58001.68001.6800464,500
Mar 11, 20241.71001.77001.67001.70001.7000194,100
Mar 08, 20241.72001.72001.63001.70001.7000300,800
Mar 07, 20241.73001.78001.66001.72001.720082,800
Mar 06, 20241.72001.79001.67001.76001.7600102,300
Mar 05, 20241.74001.74001.63001.63001.6300156,400
Mar 04, 20241.95001.96001.71001.71001.7100159,200
Mar 01, 20241.88001.98001.80001.96001.9600197,700
Feb 29, 20241.73001.85001.72001.85001.8500144,400
Feb 28, 20241.70001.70001.65001.70001.700037,400
Feb 27, 20241.55001.70001.54001.70001.7000109,200
Feb 26, 20241.59001.62001.51001.60001.6000129,600
Feb 23, 20241.61001.61001.51001.56001.560087,700
Feb 22, 20241.62001.65001.55001.61001.6100103,300
Feb 21, 20241.67001.70001.57001.62001.620095,400
Feb 20, 20241.72001.74001.63001.63001.6300115,200
Feb 16, 20241.78001.83001.72001.72001.720090,100
Feb 15, 20241.88001.92001.76001.79001.790095,000
Feb 14, 20241.89001.90001.78001.88001.880087,900
Feb 13, 20242.00002.00001.82001.82001.820074,500
Feb 12, 20241.87002.08001.83002.01002.0100114,400
Feb 09, 20241.96001.97001.88001.96001.960069,600
Feb 08, 20241.98002.08001.91002.00002.000053,500
Feb 07, 20242.17002.20001.98002.02002.0200158,400
Feb 06, 20241.90002.21001.90002.11002.1100245,700
Feb 05, 20241.87001.98001.81001.92001.9200183,400
Feb 02, 20241.78001.88001.74001.88001.880088,500
Feb 01, 20241.86001.86001.73001.73001.730049,300
Jan 31, 20241.72001.86001.70001.86001.8600323,800
Jan 30, 20241.89001.89001.72001.73001.7300111,900
Jan 29, 20241.68001.90001.68001.90001.900098,200
Jan 26, 20241.76001.76001.65001.69001.690063,500
Jan 25, 20241.66001.76001.62001.72001.7200229,800
Jan 24, 20241.89001.89001.69001.69001.6900233,400
Jan 23, 20241.96001.96001.77001.86001.8600111,800
Jan 22, 20241.60001.87001.59001.85001.8500506,800
Jan 19, 20241.60001.60001.51001.59001.5900403,600
Jan 18, 20241.81001.82001.64001.64001.6400190,300
Jan 17, 20241.90001.90001.80001.82001.8200125,200
Jan 16, 20242.02002.04001.94001.95001.9500206,600
Jan 15, 20242.00002.10001.99002.09002.090085,100
Jan 12, 20242.14002.16002.02002.06002.0600119,900
Jan 11, 20242.33002.33002.10002.10002.1000191,700
Jan 10, 20242.47002.47002.30002.35002.350069,400
Jan 09, 20242.47002.50002.41002.45002.4500126,700
Jan 08, 20242.58002.58002.47002.53002.530089,700
Jan 05, 20242.59002.64002.52002.63002.630093,300
Jan 04, 20242.58002.64002.52002.58002.580091,500
Jan 03, 20242.66002.66002.51002.60002.6000111,200
Jan 02, 20242.65002.84002.62002.64002.6400166,700
Dec 29, 20232.90002.91002.64002.64002.6400137,700
Dec 28, 20232.90002.98002.83002.92002.9200111,900
Dec 27, 20233.00003.08002.88002.93002.9300280,700
Dec 22, 20232.78002.88002.78002.82002.820085,300
Dec 21, 20232.59002.77002.59002.73002.7300210,500
Dec 20, 20232.61002.69002.50002.50002.5000100,800
Dec 19, 20232.52002.70002.52002.69002.6900252,700
Dec 18, 20232.64002.65002.45002.49002.4900146,700
Dec 15, 20232.64002.73002.60002.66002.6600105,000
Dec 14, 20232.41002.63002.41002.58002.5800232,400
Dec 13, 20232.30002.44002.26002.44002.4400288,700
Dec 12, 20232.61002.61002.39002.41002.4100167,500
Dec 11, 20232.70002.75002.57002.63002.6300135,200
Dec 08, 20232.71002.85002.71002.85002.8500116,000
Dec 07, 20232.80002.83002.73002.76002.760050,000
Dec 06, 20232.74002.91002.73002.82002.820091,200
Dec 05, 20232.90002.90002.66002.72002.7200174,500
Dec 04, 20233.00003.00002.83002.86002.8600157,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...