Canada Markets closed

Standard Lithium Ltd. (SLI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
6.10-0.06 (-0.97%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20226.146.185.916.106.1087,038
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
Mar 14, 20227.117.436.916.916.91280,100
Mar 11, 20227.387.447.057.217.21449,600
Mar 10, 20227.007.417.007.347.34127,400
Mar 09, 20227.257.446.967.347.34275,800
Mar 08, 20226.507.006.466.876.87252,700
Mar 07, 20227.147.206.316.316.31263,200
Mar 04, 20227.457.566.987.037.03228,400
Mar 03, 20227.867.917.397.507.50185,800
Mar 02, 20227.988.027.817.907.9078,700
Mar 01, 20228.008.277.867.967.96193,800
Feb 28, 20227.948.377.878.348.34126,200
Feb 25, 20228.268.327.998.078.07106,500
Feb 24, 20227.458.277.378.218.21199,600
Feb 23, 20227.688.297.688.108.10258,600
Feb 22, 20227.778.077.587.607.60151,100
Feb 18, 20227.768.227.768.218.21206,800
Feb 17, 20228.548.547.657.657.65268,200
Feb 16, 20228.408.648.178.548.54165,200
Feb 15, 20228.128.568.058.558.55381,400
Feb 14, 20227.497.837.257.557.55294,000
Feb 11, 20228.418.838.088.128.12187,800
Feb 10, 20228.539.118.298.478.47680,900
Feb 09, 20228.228.658.108.578.57294,600
Feb 08, 20227.857.897.467.827.82275,500
Feb 07, 20227.477.617.107.507.50294,200
Feb 04, 20227.168.157.168.148.14837,200
Feb 03, 20227.518.136.566.806.80971,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...