Standard Lithium Ltd. (SLI.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | 6.14 | 6.18 | 5.91 | 6.10 | 6.10 | 87,038 |
| Jun 24, 2022 | 5.88 | 6.23 | 5.85 | 6.16 | 6.16 | 112,900 |
| Jun 23, 2022 | 5.83 | 6.08 | 5.63 | 5.99 | 5.99 | 121,200 |
| Jun 22, 2022 | 5.66 | 6.02 | 5.47 | 5.89 | 5.89 | 114,500 |
| Jun 21, 2022 | 6.00 | 6.05 | 5.68 | 5.82 | 5.82 | 83,600 |
| Jun 20, 2022 | 5.80 | 5.95 | 5.73 | 5.86 | 5.86 | 85,400 |
| Jun 17, 2022 | 5.30 | 5.76 | 5.30 | 5.59 | 5.59 | 171,100 |
| Jun 16, 2022 | 5.30 | 5.34 | 4.92 | 5.17 | 5.17 | 146,500 |
| Jun 15, 2022 | 5.75 | 5.79 | 5.32 | 5.32 | 5.32 | 218,400 |
| Jun 14, 2022 | 6.17 | 6.17 | 5.45 | 5.62 | 5.62 | 149,400 |
| Jun 13, 2022 | 6.57 | 6.57 | 5.46 | 5.94 | 5.94 | 202,600 |
| Jun 10, 2022 | 6.88 | 6.95 | 6.68 | 6.74 | 6.74 | 55,700 |
| Jun 09, 2022 | 7.09 | 7.22 | 6.84 | 6.88 | 6.88 | 77,800 |
| Jun 08, 2022 | 7.25 | 7.40 | 7.05 | 7.06 | 7.06 | 66,900 |
| Jun 07, 2022 | 7.26 | 7.36 | 7.15 | 7.34 | 7.34 | 55,200 |
| Jun 06, 2022 | 7.55 | 7.55 | 7.17 | 7.35 | 7.35 | 66,000 |
| Jun 03, 2022 | 7.23 | 7.36 | 7.07 | 7.27 | 7.27 | 36,700 |
| Jun 02, 2022 | 7.03 | 7.67 | 7.03 | 7.40 | 7.40 | 114,200 |
| Jun 01, 2022 | 7.47 | 7.70 | 6.90 | 7.13 | 7.13 | 167,600 |
| May 31, 2022 | 7.86 | 7.97 | 7.31 | 7.44 | 7.44 | 114,800 |
| May 30, 2022 | 8.10 | 8.32 | 7.70 | 8.00 | 8.00 | 46,200 |
| May 27, 2022 | 7.56 | 8.08 | 7.56 | 8.08 | 8.08 | 70,500 |
| May 26, 2022 | 7.05 | 7.60 | 7.02 | 7.49 | 7.49 | 84,300 |
| May 25, 2022 | 6.98 | 7.24 | 6.85 | 7.15 | 7.15 | 72,900 |
| May 24, 2022 | 7.01 | 7.14 | 6.89 | 6.90 | 6.90 | 99,800 |
| May 20, 2022 | 7.63 | 7.63 | 6.92 | 7.17 | 7.17 | 75,500 |
| May 19, 2022 | 7.15 | 7.59 | 7.08 | 7.49 | 7.49 | 154,000 |
| May 18, 2022 | 7.79 | 7.92 | 7.28 | 7.35 | 7.35 | 75,400 |
| May 17, 2022 | 7.60 | 7.92 | 7.36 | 7.86 | 7.86 | 86,800 |
| May 16, 2022 | 7.10 | 7.47 | 7.05 | 7.06 | 7.06 | 74,800 |
| May 13, 2022 | 6.96 | 7.45 | 6.76 | 7.22 | 7.22 | 148,500 |
| May 12, 2022 | 6.53 | 6.80 | 6.20 | 6.41 | 6.41 | 145,200 |
| May 11, 2022 | 7.00 | 7.20 | 6.72 | 6.72 | 6.72 | 101,100 |
| May 10, 2022 | 7.10 | 7.44 | 6.80 | 7.11 | 7.11 | 422,800 |
| May 09, 2022 | 7.25 | 7.25 | 6.70 | 6.76 | 6.76 | 161,500 |
| May 06, 2022 | 8.27 | 8.27 | 7.61 | 7.70 | 7.70 | 90,600 |
| May 05, 2022 | 8.52 | 8.55 | 8.03 | 8.22 | 8.22 | 132,600 |
| May 04, 2022 | 8.00 | 8.58 | 7.80 | 8.57 | 8.57 | 148,500 |
| May 03, 2022 | 7.71 | 7.85 | 7.46 | 7.85 | 7.85 | 57,700 |
| May 02, 2022 | 8.09 | 8.09 | 7.39 | 7.60 | 7.60 | 142,900 |
| Apr 29, 2022 | 7.85 | 8.24 | 7.71 | 8.24 | 8.24 | 141,800 |
| Apr 28, 2022 | 8.00 | 8.10 | 7.65 | 8.05 | 8.05 | 68,200 |
| Apr 27, 2022 | 7.86 | 8.43 | 7.73 | 7.80 | 7.80 | 181,300 |
| Apr 26, 2022 | 8.20 | 8.20 | 7.70 | 7.76 | 7.76 | 93,400 |
| Apr 25, 2022 | 7.98 | 8.10 | 7.67 | 8.10 | 8.10 | 120,600 |
| Apr 22, 2022 | 8.90 | 8.90 | 7.76 | 8.12 | 8.12 | 149,800 |
| Apr 21, 2022 | 8.70 | 9.19 | 8.69 | 8.79 | 8.79 | 140,600 |
| Apr 20, 2022 | 9.00 | 9.20 | 8.50 | 8.71 | 8.71 | 163,200 |
| Apr 19, 2022 | 8.86 | 9.01 | 8.62 | 9.00 | 9.00 | 106,900 |
| Apr 18, 2022 | 8.96 | 9.06 | 8.56 | 8.67 | 8.67 | 118,500 |
| Apr 14, 2022 | 9.25 | 9.37 | 8.93 | 9.09 | 9.09 | 85,100 |
| Apr 13, 2022 | 8.94 | 9.25 | 8.55 | 9.22 | 9.22 | 129,000 |
| Apr 12, 2022 | 9.25 | 9.32 | 8.53 | 8.71 | 8.71 | 181,600 |
| Apr 11, 2022 | 9.13 | 9.30 | 8.80 | 8.95 | 8.95 | 261,900 |
| Apr 08, 2022 | 10.20 | 10.20 | 9.16 | 9.34 | 9.34 | 152,000 |
| Apr 07, 2022 | 10.26 | 10.43 | 9.57 | 9.88 | 9.88 | 135,500 |
| Apr 06, 2022 | 10.30 | 10.30 | 9.57 | 10.22 | 10.22 | 195,000 |
| Apr 05, 2022 | 11.48 | 11.48 | 10.31 | 10.57 | 10.57 | 250,800 |
| Apr 04, 2022 | 10.75 | 11.44 | 10.75 | 11.44 | 11.44 | 301,500 |
| Apr 01, 2022 | 11.31 | 11.58 | 10.22 | 10.50 | 10.50 | 294,600 |
| Mar 31, 2022 | 10.30 | 11.13 | 10.30 | 11.13 | 11.13 | 635,600 |
| Mar 30, 2022 | 9.05 | 10.34 | 9.05 | 9.95 | 9.95 | 683,100 |
| Mar 29, 2022 | 9.69 | 9.75 | 9.38 | 9.40 | 9.40 | 216,700 |
| Mar 28, 2022 | 9.63 | 9.75 | 9.05 | 9.52 | 9.52 | 364,900 |
| Mar 25, 2022 | 9.34 | 9.58 | 9.14 | 9.34 | 9.34 | 273,900 |
| Mar 24, 2022 | 9.14 | 9.22 | 8.96 | 9.05 | 9.05 | 196,900 |
| Mar 23, 2022 | 9.20 | 9.33 | 8.77 | 8.82 | 8.82 | 285,900 |
| Mar 22, 2022 | 8.79 | 9.21 | 8.73 | 9.04 | 9.04 | 262,200 |
| Mar 21, 2022 | 8.14 | 8.73 | 8.10 | 8.56 | 8.56 | 213,600 |
| Mar 18, 2022 | 8.25 | 8.41 | 7.96 | 8.35 | 8.35 | 349,000 |
| Mar 17, 2022 | 7.55 | 8.35 | 7.55 | 8.25 | 8.25 | 335,100 |
| Mar 16, 2022 | 7.40 | 7.96 | 7.40 | 7.85 | 7.85 | 252,100 |
| Mar 15, 2022 | 7.05 | 7.32 | 6.93 | 7.25 | 7.25 | 680,200 |
| Mar 14, 2022 | 7.11 | 7.43 | 6.91 | 6.91 | 6.91 | 280,100 |
| Mar 11, 2022 | 7.38 | 7.44 | 7.05 | 7.21 | 7.21 | 449,600 |
| Mar 10, 2022 | 7.00 | 7.41 | 7.00 | 7.34 | 7.34 | 127,400 |
| Mar 09, 2022 | 7.25 | 7.44 | 6.96 | 7.34 | 7.34 | 275,800 |
| Mar 08, 2022 | 6.50 | 7.00 | 6.46 | 6.87 | 6.87 | 252,700 |
| Mar 07, 2022 | 7.14 | 7.20 | 6.31 | 6.31 | 6.31 | 263,200 |
| Mar 04, 2022 | 7.45 | 7.56 | 6.98 | 7.03 | 7.03 | 228,400 |
| Mar 03, 2022 | 7.86 | 7.91 | 7.39 | 7.50 | 7.50 | 185,800 |
| Mar 02, 2022 | 7.98 | 8.02 | 7.81 | 7.90 | 7.90 | 78,700 |
| Mar 01, 2022 | 8.00 | 8.27 | 7.86 | 7.96 | 7.96 | 193,800 |
| Feb 28, 2022 | 7.94 | 8.37 | 7.87 | 8.34 | 8.34 | 126,200 |
| Feb 25, 2022 | 8.26 | 8.32 | 7.99 | 8.07 | 8.07 | 106,500 |
| Feb 24, 2022 | 7.45 | 8.27 | 7.37 | 8.21 | 8.21 | 199,600 |
| Feb 23, 2022 | 7.68 | 8.29 | 7.68 | 8.10 | 8.10 | 258,600 |
| Feb 22, 2022 | 7.77 | 8.07 | 7.58 | 7.60 | 7.60 | 151,100 |
| Feb 18, 2022 | 7.76 | 8.22 | 7.76 | 8.21 | 8.21 | 206,800 |
| Feb 17, 2022 | 8.54 | 8.54 | 7.65 | 7.65 | 7.65 | 268,200 |
| Feb 16, 2022 | 8.40 | 8.64 | 8.17 | 8.54 | 8.54 | 165,200 |
| Feb 15, 2022 | 8.12 | 8.56 | 8.05 | 8.55 | 8.55 | 381,400 |
| Feb 14, 2022 | 7.49 | 7.83 | 7.25 | 7.55 | 7.55 | 294,000 |
| Feb 11, 2022 | 8.41 | 8.83 | 8.08 | 8.12 | 8.12 | 187,800 |
| Feb 10, 2022 | 8.53 | 9.11 | 8.29 | 8.47 | 8.47 | 680,900 |
| Feb 09, 2022 | 8.22 | 8.65 | 8.10 | 8.57 | 8.57 | 294,600 |
| Feb 08, 2022 | 7.85 | 7.89 | 7.46 | 7.82 | 7.82 | 275,500 |
| Feb 07, 2022 | 7.47 | 7.61 | 7.10 | 7.50 | 7.50 | 294,200 |
| Feb 04, 2022 | 7.16 | 8.15 | 7.16 | 8.14 | 8.14 | 837,200 |
| Feb 03, 2022 | 7.51 | 8.13 | 6.56 | 6.80 | 6.80 | 971,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
