Standard Lithium Ltd. (SLI.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 12:41PM EDT. Market open.
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 05, 2022 | 6.20 | 6.30 | 6.12 | 6.26 | 6.26 | 39,802 |
| Oct 04, 2022 | 6.25 | 6.42 | 6.17 | 6.41 | 6.41 | 241,400 |
| Oct 03, 2022 | 6.07 | 6.11 | 5.91 | 6.00 | 6.00 | 48,900 |
| Sept 30, 2022 | 5.99 | 6.21 | 5.99 | 6.05 | 6.05 | 51,400 |
| Sept 29, 2022 | 5.85 | 6.04 | 5.65 | 6.03 | 6.03 | 101,500 |
| Sept 28, 2022 | 6.13 | 6.13 | 5.91 | 6.01 | 6.01 | 91,200 |
| Sept 27, 2022 | 5.81 | 6.25 | 5.81 | 6.12 | 6.12 | 95,500 |
| Sept 26, 2022 | 5.60 | 5.87 | 5.60 | 5.71 | 5.71 | 58,300 |
| Sept 23, 2022 | 6.03 | 6.06 | 5.72 | 5.91 | 5.91 | 105,800 |
| Sept 22, 2022 | 6.29 | 6.46 | 6.26 | 6.39 | 6.39 | 85,200 |
| Sept 21, 2022 | 6.65 | 6.68 | 6.22 | 6.43 | 6.43 | 234,400 |
| Sept 20, 2022 | 6.68 | 6.85 | 6.67 | 6.67 | 6.67 | 39,100 |
| Sept 19, 2022 | 6.77 | 7.00 | 6.71 | 6.87 | 6.87 | 53,100 |
| Sept 16, 2022 | 6.78 | 7.02 | 6.67 | 6.96 | 6.96 | 52,300 |
| Sept 15, 2022 | 7.04 | 7.08 | 6.76 | 6.78 | 6.78 | 66,800 |
| Sept 14, 2022 | 7.35 | 7.35 | 6.92 | 7.09 | 7.09 | 92,000 |
| Sept 13, 2022 | 7.05 | 7.56 | 6.75 | 7.56 | 7.56 | 416,900 |
| Sept 12, 2022 | 7.55 | 7.55 | 7.20 | 7.37 | 7.37 | 80,500 |
| Sept 09, 2022 | 7.22 | 7.65 | 7.22 | 7.61 | 7.61 | 112,600 |
| Sept 08, 2022 | 6.97 | 7.23 | 6.95 | 7.22 | 7.22 | 39,000 |
| Sept 07, 2022 | 6.74 | 7.15 | 6.59 | 7.15 | 7.15 | 54,200 |
| Sept 06, 2022 | 6.80 | 6.86 | 6.50 | 6.55 | 6.55 | 26,500 |
| Sept 02, 2022 | 6.88 | 6.97 | 6.68 | 6.68 | 6.68 | 41,600 |
| Sept 01, 2022 | 6.96 | 6.96 | 6.59 | 6.84 | 6.84 | 50,200 |
| Aug 31, 2022 | 7.09 | 7.25 | 6.95 | 7.20 | 7.20 | 33,200 |
| Aug 30, 2022 | 7.60 | 7.60 | 7.03 | 7.31 | 7.31 | 27,000 |
| Aug 29, 2022 | 7.38 | 7.50 | 7.19 | 7.43 | 7.43 | 51,000 |
| Aug 26, 2022 | 7.75 | 7.85 | 7.53 | 7.71 | 7.71 | 62,200 |
| Aug 25, 2022 | 7.80 | 7.99 | 7.72 | 7.95 | 7.95 | 29,800 |
| Aug 24, 2022 | 7.82 | 8.04 | 7.82 | 7.97 | 7.97 | 41,700 |
| Aug 23, 2022 | 7.50 | 8.04 | 7.50 | 7.84 | 7.84 | 36,300 |
| Aug 22, 2022 | 7.50 | 7.66 | 7.35 | 7.35 | 7.35 | 62,400 |
| Aug 19, 2022 | 7.96 | 7.99 | 7.54 | 7.85 | 7.85 | 90,600 |
| Aug 18, 2022 | 8.22 | 8.42 | 8.10 | 8.32 | 8.32 | 93,000 |
| Aug 17, 2022 | 7.85 | 8.17 | 7.84 | 7.93 | 7.93 | 89,000 |
| Aug 16, 2022 | 7.70 | 7.84 | 7.45 | 7.70 | 7.70 | 166,000 |
| Aug 15, 2022 | 8.39 | 8.52 | 8.02 | 8.20 | 8.20 | 73,000 |
| Aug 12, 2022 | 8.41 | 8.49 | 8.19 | 8.40 | 8.40 | 80,700 |
| Aug 11, 2022 | 7.94 | 8.58 | 7.89 | 8.41 | 8.41 | 124,600 |
| Aug 10, 2022 | 7.47 | 7.95 | 7.40 | 7.92 | 7.92 | 78,700 |
| Aug 09, 2022 | 7.77 | 7.85 | 7.51 | 7.58 | 7.58 | 37,600 |
| Aug 08, 2022 | 7.60 | 7.92 | 7.42 | 7.92 | 7.92 | 169,800 |
| Aug 05, 2022 | 7.60 | 7.62 | 7.24 | 7.57 | 7.57 | 47,700 |
| Aug 04, 2022 | 7.58 | 7.60 | 7.32 | 7.60 | 7.60 | 68,100 |
| Aug 03, 2022 | 7.39 | 7.60 | 7.32 | 7.60 | 7.60 | 57,500 |
| Aug 02, 2022 | 7.16 | 7.40 | 6.93 | 7.40 | 7.40 | 155,100 |
| Jul 29, 2022 | 6.93 | 7.33 | 6.93 | 7.30 | 7.30 | 554,000 |
| Jul 28, 2022 | 7.15 | 7.30 | 6.77 | 7.10 | 7.10 | 107,800 |
| Jul 27, 2022 | 6.84 | 7.16 | 6.66 | 7.15 | 7.15 | 104,600 |
| Jul 26, 2022 | 6.75 | 6.91 | 6.60 | 6.89 | 6.89 | 108,100 |
| Jul 25, 2022 | 6.82 | 7.01 | 6.60 | 6.88 | 6.88 | 81,300 |
| Jul 22, 2022 | 7.80 | 7.81 | 6.32 | 6.47 | 6.47 | 190,900 |
| Jul 21, 2022 | 6.32 | 7.09 | 6.26 | 7.09 | 7.09 | 113,700 |
| Jul 20, 2022 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 22,100 |
| Jul 19, 2022 | 5.55 | 5.77 | 5.50 | 5.70 | 5.70 | 39,900 |
| Jul 18, 2022 | 5.14 | 5.54 | 5.11 | 5.48 | 5.48 | 61,100 |
| Jul 15, 2022 | 5.20 | 5.33 | 5.11 | 5.17 | 5.17 | 50,300 |
| Jul 14, 2022 | 5.26 | 5.39 | 5.16 | 5.27 | 5.27 | 18,000 |
| Jul 13, 2022 | 5.05 | 5.65 | 5.05 | 5.37 | 5.37 | 47,400 |
| Jul 12, 2022 | 5.35 | 5.44 | 5.23 | 5.36 | 5.36 | 37,100 |
| Jul 11, 2022 | 5.53 | 5.60 | 5.35 | 5.35 | 5.35 | 43,500 |
| Jul 08, 2022 | 5.81 | 5.90 | 5.55 | 5.73 | 5.73 | 48,700 |
| Jul 07, 2022 | 5.65 | 5.91 | 5.60 | 5.81 | 5.81 | 41,800 |
| Jul 06, 2022 | 5.30 | 5.55 | 5.29 | 5.54 | 5.54 | 64,800 |
| Jul 05, 2022 | 5.11 | 5.45 | 5.04 | 5.29 | 5.29 | 69,100 |
| Jul 04, 2022 | 5.36 | 5.49 | 5.31 | 5.31 | 5.31 | 61,500 |
| Jun 30, 2022 | 5.38 | 5.67 | 5.30 | 5.50 | 5.50 | 66,800 |
| Jun 29, 2022 | 5.85 | 5.85 | 5.40 | 5.40 | 5.40 | 61,900 |
| Jun 28, 2022 | 6.10 | 6.20 | 5.74 | 5.83 | 5.83 | 73,600 |
| Jun 27, 2022 | 6.14 | 6.18 | 5.91 | 6.10 | 6.10 | 87,000 |
| 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 |
| *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.
