Canada markets open in 5 hours 18 minutes

Standard Lithium Ltd. (SLI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
7.57-0.03 (-0.39%)
At close: 03:59PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20227.607.627.247.577.5747,700
Aug 04, 20227.587.607.327.607.6068,100
Aug 03, 20227.397.607.327.607.6057,500
Aug 02, 20227.167.406.937.407.40155,100
Jul 29, 20226.937.336.937.307.30554,000
Jul 28, 20227.157.306.777.107.10107,800
Jul 27, 20226.847.166.667.157.15104,600
Jul 26, 20226.756.916.606.896.89108,100
Jul 25, 20226.827.016.606.886.8881,300
Jul 22, 20227.807.816.326.476.47190,900
Jul 21, 20226.327.096.267.097.09113,700
Jul 20, 20225.706.005.706.006.0022,100
Jul 19, 20225.555.775.505.705.7039,900
Jul 18, 20225.145.545.115.485.4861,100
Jul 15, 20225.205.335.115.175.1750,300
Jul 14, 20225.265.395.165.275.2718,000
Jul 13, 20225.055.655.055.375.3747,400
Jul 12, 20225.355.445.235.365.3637,100
Jul 11, 20225.535.605.355.355.3543,500
Jul 08, 20225.815.905.555.735.7348,700
Jul 07, 20225.655.915.605.815.8141,800
Jul 06, 20225.305.555.295.545.5464,800
Jul 05, 20225.115.455.045.295.2969,100
Jul 04, 20225.365.495.315.315.3161,500
Jun 30, 20225.385.675.305.505.5066,800
Jun 29, 20225.855.855.405.405.4061,900
Jun 28, 20226.106.205.745.835.8373,600
Jun 27, 20226.146.185.916.106.1087,000
Jun 24, 20225.886.235.856.166.16112,900
Jun 23, 20225.836.085.635.995.99121,200
Jun 22, 20225.666.025.475.895.89114,500
Jun 21, 20226.006.055.685.825.8283,600
Jun 20, 20225.805.955.735.865.8685,400
Jun 17, 20225.305.765.305.595.59171,100
Jun 16, 20225.305.344.925.175.17146,500
Jun 15, 20225.755.795.325.325.32218,400
Jun 14, 20226.176.175.455.625.62149,400
Jun 13, 20226.576.575.465.945.94202,600
Jun 10, 20226.886.956.686.746.7455,700
Jun 09, 20227.097.226.846.886.8877,800
Jun 08, 20227.257.407.057.067.0666,900
Jun 07, 20227.267.367.157.347.3455,200
Jun 06, 20227.557.557.177.357.3566,000
Jun 03, 20227.237.367.077.277.2736,700
Jun 02, 20227.037.677.037.407.40114,200
Jun 01, 20227.477.706.907.137.13167,600
May 31, 20227.867.977.317.447.44114,800
May 30, 20228.108.327.708.008.0046,200
May 27, 20227.568.087.568.088.0870,500
May 26, 20227.057.607.027.497.4984,300
May 25, 20226.987.246.857.157.1572,900
May 24, 20227.017.146.896.906.9099,800
May 20, 20227.637.636.927.177.1775,500
May 19, 20227.157.597.087.497.49154,000
May 18, 20227.797.927.287.357.3575,400
May 17, 20227.607.927.367.867.8686,800
May 16, 20227.107.477.057.067.0674,800
May 13, 20226.967.456.767.227.22148,500
May 12, 20226.536.806.206.416.41145,200
May 11, 20227.007.206.726.726.72101,100
May 10, 20227.107.446.807.117.11422,800
May 09, 20227.257.256.706.766.76161,500
May 06, 20228.278.277.617.707.7090,600
May 05, 20228.528.558.038.228.22132,600
May 04, 20228.008.587.808.578.57148,500
May 03, 20227.717.857.467.857.8557,700
May 02, 20228.098.097.397.607.60142,900
Apr 29, 20227.858.247.718.248.24141,800
Apr 28, 20228.008.107.658.058.0568,200
Apr 27, 20227.868.437.737.807.80181,300
Apr 26, 20228.208.207.707.767.7693,400
Apr 25, 20227.988.107.678.108.10120,600
Apr 22, 20228.908.907.768.128.12149,800
Apr 21, 20228.709.198.698.798.79140,600
Apr 20, 20229.009.208.508.718.71163,200
Apr 19, 20228.869.018.629.009.00106,900
Apr 18, 20228.969.068.568.678.67118,500
Apr 14, 20229.259.378.939.099.0985,100
Apr 13, 20228.949.258.559.229.22129,000
Apr 12, 20229.259.328.538.718.71181,600
Apr 11, 20229.139.308.808.958.95261,900
Apr 08, 202210.2010.209.169.349.34152,000
Apr 07, 202210.2610.439.579.889.88135,500
Apr 06, 202210.3010.309.5710.2210.22195,000
Apr 05, 202211.4811.4810.3110.5710.57250,800
Apr 04, 202210.7511.4410.7511.4411.44301,500
Apr 01, 202211.3111.5810.2210.5010.50294,600
Mar 31, 202210.3011.1310.3011.1311.13635,600
Mar 30, 20229.0510.349.059.959.95683,100
Mar 29, 20229.699.759.389.409.40216,700
Mar 28, 20229.639.759.059.529.52364,900
Mar 25, 20229.349.589.149.349.34273,900
Mar 24, 20229.149.228.969.059.05196,900
Mar 23, 20229.209.338.778.828.82285,900
Mar 22, 20228.799.218.739.049.04262,200
Mar 21, 20228.148.738.108.568.56213,600
Mar 18, 20228.258.417.968.358.35349,000
Mar 17, 20227.558.357.558.258.25335,100
Mar 16, 20227.407.967.407.857.85252,100
Mar 15, 20227.057.326.937.257.25680,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...