Canada Markets close in 3 hrs 10 mins

Standard Lithium Ltd. (SLI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
6.26-0.15 (-2.34%)
As of 12:41PM EDT. Market open.
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20226.206.306.126.266.2639,802
Oct 04, 20226.256.426.176.416.41241,400
Oct 03, 20226.076.115.916.006.0048,900
Sept 30, 20225.996.215.996.056.0551,400
Sept 29, 20225.856.045.656.036.03101,500
Sept 28, 20226.136.135.916.016.0191,200
Sept 27, 20225.816.255.816.126.1295,500
Sept 26, 20225.605.875.605.715.7158,300
Sept 23, 20226.036.065.725.915.91105,800
Sept 22, 20226.296.466.266.396.3985,200
Sept 21, 20226.656.686.226.436.43234,400
Sept 20, 20226.686.856.676.676.6739,100
Sept 19, 20226.777.006.716.876.8753,100
Sept 16, 20226.787.026.676.966.9652,300
Sept 15, 20227.047.086.766.786.7866,800
Sept 14, 20227.357.356.927.097.0992,000
Sept 13, 20227.057.566.757.567.56416,900
Sept 12, 20227.557.557.207.377.3780,500
Sept 09, 20227.227.657.227.617.61112,600
Sept 08, 20226.977.236.957.227.2239,000
Sept 07, 20226.747.156.597.157.1554,200
Sept 06, 20226.806.866.506.556.5526,500
Sept 02, 20226.886.976.686.686.6841,600
Sept 01, 20226.966.966.596.846.8450,200
Aug 31, 20227.097.256.957.207.2033,200
Aug 30, 20227.607.607.037.317.3127,000
Aug 29, 20227.387.507.197.437.4351,000
Aug 26, 20227.757.857.537.717.7162,200
Aug 25, 20227.807.997.727.957.9529,800
Aug 24, 20227.828.047.827.977.9741,700
Aug 23, 20227.508.047.507.847.8436,300
Aug 22, 20227.507.667.357.357.3562,400
Aug 19, 20227.967.997.547.857.8590,600
Aug 18, 20228.228.428.108.328.3293,000
Aug 17, 20227.858.177.847.937.9389,000
Aug 16, 20227.707.847.457.707.70166,000
Aug 15, 20228.398.528.028.208.2073,000
Aug 12, 20228.418.498.198.408.4080,700
Aug 11, 20227.948.587.898.418.41124,600
Aug 10, 20227.477.957.407.927.9278,700
Aug 09, 20227.777.857.517.587.5837,600
Aug 08, 20227.607.927.427.927.92169,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...