Canada markets open in 4 hours 18 minutes

Standard Lithium Ltd. (SLI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.6000+0.2700 (+11.59%)
At close: 04:00PM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 20242.38002.71002.33002.60002.6000815,400
Oct 08, 20242.48002.48002.32002.33002.3300228,100
Oct 07, 20242.35002.69002.32002.54002.5400395,900
Oct 04, 20242.21002.32002.21002.24002.2400196,100
Oct 03, 20242.19002.19002.11002.12002.120076,600
Oct 02, 20242.11002.28002.11002.23002.2300144,500
Oct 01, 20242.15002.24002.07002.08002.080048,000
Sept 30, 20242.18002.26002.10002.10002.100053,300
Sept 27, 20242.24002.37002.19002.26002.2600124,800
Sept 26, 20242.09002.27002.09002.26002.2600143,500
Sept 25, 20242.04002.10001.75002.10002.1000159,900
Sept 24, 20242.24002.38002.03002.03002.0300470,200
Sept 23, 20241.94002.28001.90002.22002.2200480,800
Sept 20, 20241.87001.91001.78001.91001.9100221,700
Sept 19, 20241.72001.72001.68001.72001.7200109,200
Sept 18, 20241.70001.73001.65001.69001.690024,400
Sept 17, 20241.60001.70001.60001.70001.700024,100
Sept 16, 20241.66001.70001.61001.61001.610032,400
Sept 13, 20241.67001.67001.60001.63001.630031,500
Sept 12, 20241.75001.75001.61001.61001.610050,000
Sept 11, 20241.61001.74001.58001.74001.7400115,500
Sept 10, 20241.60001.60001.50001.50001.500059,300
Sept 09, 20241.54001.62001.53001.62001.620036,400
Sept 06, 20241.62001.62001.55001.56001.560028,800
Sept 05, 20241.62001.62001.57001.59001.590041,500
Sept 04, 20241.64001.68001.57001.57001.570046,900
Sept 03, 20241.73001.74001.57001.57001.570092,200
Aug 30, 20241.82001.82001.72001.72001.720017,900
Aug 29, 20241.60001.88001.60001.85001.8500105,700
Aug 28, 20241.70001.70001.59001.59001.590028,100
Aug 27, 20241.63001.70001.59001.70001.700023,700
Aug 26, 20241.67001.67001.65001.65001.650031,300
Aug 23, 20241.63001.69001.60001.67001.670043,300
Aug 22, 20241.68001.68001.58001.59001.590025,100
Aug 21, 20241.61001.68001.61001.65001.650050,800
Aug 20, 20241.67001.69001.56001.56001.560043,800
Aug 19, 20241.59001.67001.58001.66001.660032,100
Aug 16, 20241.60001.61001.58001.58001.580036,300
Aug 15, 20241.60001.65001.59001.65001.650023,700
Aug 14, 20241.56001.59001.54001.59001.590015,200
Aug 13, 20241.54001.61001.53001.58001.580077,400
Aug 12, 20241.58001.61001.54001.54001.540033,000
Aug 09, 20241.60001.62001.54001.55001.550033,800
Aug 08, 20241.54001.65001.54001.65001.650026,500
Aug 07, 20241.59001.67001.53001.53001.530096,600
Aug 06, 20241.61001.61001.52001.52001.5200124,800
Aug 02, 20241.70001.70001.60001.61001.610068,400
Aug 01, 20241.85001.85001.72001.72001.720063,800
Jul 31, 20241.83001.90001.82001.90001.900013,100
Jul 30, 20241.86001.88001.80001.80001.800019,200
Jul 29, 20241.81001.90001.80001.84001.840064,200
Jul 26, 20241.89001.89001.83001.83001.830027,300
Jul 25, 20241.80001.88001.80001.87001.870048,800
Jul 24, 20241.98001.98001.82001.87001.870022,000
Jul 23, 20242.00002.07001.95001.98001.980054,400
Jul 22, 20241.92002.08001.92001.95001.950097,300
Jul 19, 20241.83001.92001.83001.90001.900034,200
Jul 18, 20241.95002.00001.85001.86001.860032,900
Jul 17, 20241.83001.97001.82001.90001.9000154,500
Jul 16, 20241.73001.88001.72001.80001.800083,100
Jul 15, 20241.76001.80001.70001.77001.770029,600
Jul 12, 20241.82001.82001.75001.81001.8100122,100
Jul 11, 20241.70001.78001.66001.76001.760049,800
Jul 10, 20241.65001.68001.62001.65001.650036,500
Jul 09, 20241.77001.77001.66001.66001.660054,800
Jul 08, 20241.80001.81001.71001.81001.8100112,800
Jul 05, 20241.78001.78001.70001.75001.750047,200
Jul 04, 20241.75001.79001.75001.78001.780012,100
Jul 03, 20241.82001.84001.75001.75001.750088,100
Jul 02, 20241.80001.90001.71001.82001.8200111,500
Jun 28, 20241.71001.74001.69001.74001.740019,600
Jun 27, 20241.65001.72001.65001.70001.700061,100
Jun 26, 20241.65001.70001.65001.68001.680094,100
Jun 25, 20241.68001.69001.60001.69001.690076,200
Jun 24, 20241.73001.75001.65001.66001.6600104,000
Jun 21, 20241.72001.76001.63001.76001.760051,000
Jun 20, 20241.69001.75001.66001.75001.750069,600
Jun 19, 20241.70001.71001.68001.71001.710031,200
Jun 18, 20241.83001.85001.73001.73001.730038,800
Jun 17, 20241.78001.86001.75001.83001.830034,800
Jun 14, 20241.94001.94001.78001.81001.810058,300
Jun 13, 20242.00002.00001.90001.90001.900073,500
Jun 12, 20241.92002.03001.84002.03002.0300269,300
Jun 11, 20241.99002.03001.91001.93001.9300448,300
Jun 10, 20242.00002.10002.00002.10002.100035,400
Jun 07, 20242.06002.09002.00002.00002.000091,700
Jun 06, 20242.07002.14002.07002.08002.080011,700
Jun 05, 20242.07002.18002.06002.18002.180065,900
Jun 04, 20242.23002.23002.10002.10002.100076,900
Jun 03, 20242.29002.29002.20002.20002.200076,500
May 31, 20242.32002.40002.22002.22002.220099,100
May 30, 20242.32002.40002.28002.28002.2800120,700
May 29, 20242.25002.36002.21002.21002.210070,000
May 28, 20242.25002.41002.25002.31002.3100139,100
May 27, 20242.35002.35002.20002.26002.260018,100
May 24, 20242.25002.34002.15002.31002.3100113,200
May 23, 20242.34002.37002.17002.19002.1900196,100
May 22, 20242.49002.53002.36002.40002.4000217,000
May 21, 20242.56002.60002.48002.49002.4900452,700
May 17, 20242.40002.50002.35002.50002.5000362,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...