Mail

SLL.V - Standard Lithium Ltd.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 02, 2020	1.0300	1.2000	1.0300	1.1600	1.1600	279,300
Jun. 01, 2020	1.0200	1.0300	0.9800	1.0200	1.0200	119,600
May 29, 2020	1.0500	1.0700	0.9800	0.9900	0.9900	189,700
May 28, 2020	0.9900	1.0400	0.9800	1.0300	1.0300	342,100
May 27, 2020	0.9500	1.0000	0.9200	1.0000	1.0000	267,200
May 26, 2020	0.9000	0.9700	0.9000	0.9700	0.9700	65,800
May 25, 2020	0.9600	0.9600	0.9200	0.9200	0.9200	53,900
May 22, 2020	0.9700	0.9800	0.9000	0.9800	0.9800	51,500
May 21, 2020	0.9400	0.9800	0.9300	0.9700	0.9700	60,100
May 20, 2020	0.9800	0.9800	0.9000	0.9300	0.9300	55,600
May 19, 2020	0.9500	1.0000	0.9100	0.9800	0.9800	677,900
May 15, 2020	0.8000	0.8400	0.8000	0.8400	0.8400	20,300
May 14, 2020	0.8300	0.8500	0.8100	0.8300	0.8300	22,000
May 13, 2020	0.8200	0.8800	0.8100	0.8100	0.8100	62,400
May 12, 2020	0.7900	0.8700	0.7900	0.8100	0.8100	89,200
May 11, 2020	0.7500	0.8200	0.7500	0.7800	0.7800	59,000
May 08, 2020	0.7400	0.7500	0.7300	0.7500	0.7500	16,200
May 07, 2020	0.7600	0.7600	0.7500	0.7500	0.7500	40,500
May 06, 2020	0.7200	0.7600	0.7100	0.7600	0.7600	32,800
May 05, 2020	0.7300	0.7500	0.7100	0.7500	0.7500	27,100
May 04, 2020	0.7200	0.7500	0.7200	0.7200	0.7200	47,400
May 01, 2020	0.7400	0.7600	0.6700	0.7600	0.7600	34,000
Apr. 30, 2020	0.7600	0.7700	0.7200	0.7600	0.7600	61,200
Apr. 29, 2020	0.7800	0.7800	0.7500	0.7600	0.7600	23,400
Apr. 28, 2020	0.7400	0.8000	0.7400	0.8000	0.8000	111,000
Apr. 27, 2020	0.6900	0.8000	0.6600	0.7200	0.7200	116,300
Apr. 24, 2020	0.6300	0.6600	0.6300	0.6500	0.6500	110,200
Apr. 23, 2020	0.6200	0.6200	0.6200	0.6200	0.6200	17,400
Apr. 22, 2020	0.6300	0.6300	0.5900	0.6000	0.6000	114,000
Apr. 21, 2020	0.6300	0.6300	0.6100	0.6300	0.6300	5,600
Apr. 20, 2020	0.6300	0.6300	0.6000	0.6100	0.6100	49,100
Apr. 17, 2020	0.6100	0.6200	0.6100	0.6200	0.6200	62,700
Apr. 16, 2020	0.6000	0.6300	0.6000	0.6300	0.6300	26,300
Apr. 15, 2020	0.5900	0.6000	0.5900	0.6000	0.6000	77,200
Apr. 14, 2020	0.6200	0.6400	0.6000	0.6100	0.6100	37,000
Apr. 13, 2020	0.5800	0.6400	0.5800	0.6100	0.6100	69,000
Apr. 09, 2020	0.5900	0.6000	0.5700	0.5800	0.5800	45,200
Apr. 08, 2020	0.5700	0.5700	0.5600	0.5600	0.5600	21,800
Apr. 07, 2020	0.5900	0.5900	0.5600	0.5600	0.5600	72,400
Apr. 06, 2020	0.5500	0.5800	0.5500	0.5800	0.5800	26,600
Apr. 03, 2020	0.5600	0.5700	0.5500	0.5500	0.5500	23,600
Apr. 02, 2020	0.5300	0.5400	0.5200	0.5200	0.5200	91,300
Apr. 01, 2020	0.5600	0.5800	0.5100	0.5300	0.5300	63,000
Mar. 31, 2020	0.5900	0.6200	0.5600	0.5700	0.5700	90,500
Mar. 30, 2020	0.5500	0.6200	0.5500	0.6100	0.6100	25,900
Mar. 27, 2020	0.5400	0.5900	0.5400	0.5800	0.5800	60,600
Mar. 26, 2020	0.5900	0.6300	0.5500	0.5800	0.5800	50,800
Mar. 25, 2020	0.6100	0.6400	0.5900	0.6100	0.6100	145,800
Mar. 24, 2020	0.5400	0.6000	0.5400	0.5700	0.5700	118,000
Mar. 23, 2020	0.4900	0.5200	0.4900	0.5200	0.5200	58,600
Mar. 20, 2020	0.5300	0.5400	0.4800	0.5100	0.5100	64,700
Mar. 19, 2020	0.4500	0.5100	0.4500	0.4800	0.4800	100,600
Mar. 18, 2020	0.4500	0.5300	0.4500	0.4500	0.4500	308,600
Mar. 17, 2020	0.5200	0.5200	0.4600	0.4700	0.4700	118,600
Mar. 16, 2020	0.5200	0.5400	0.3900	0.5400	0.5400	444,100
Mar. 13, 2020	0.5900	0.6400	0.5500	0.5700	0.5700	168,300
Mar. 12, 2020	0.5900	0.6000	0.5500	0.5600	0.5600	238,700
Mar. 11, 2020	0.6600	0.6700	0.6000	0.6600	0.6600	106,600
Mar. 10, 2020	0.7200	0.7300	0.6700	0.6700	0.6700	77,100
Mar. 09, 2020	0.6900	0.7200	0.6000	0.7000	0.7000	158,400
Mar. 06, 2020	0.7400	0.7700	0.7100	0.7600	0.7600	44,600
Mar. 05, 2020	0.7700	0.8000	0.7700	0.7800	0.7800	26,200
Mar. 04, 2020	0.7800	0.8100	0.7800	0.8000	0.8000	52,900
Mar. 03, 2020	0.7700	0.8600	0.7700	0.7800	0.7800	117,300
Mar. 02, 2020	0.7100	0.7700	0.7000	0.7100	0.7100	118,200
Feb. 28, 2020	0.7000	0.7500	0.6700	0.7200	0.7200	90,200
Feb. 27, 2020	0.7900	0.8100	0.7500	0.8000	0.8000	142,500
Feb. 26, 2020	0.7800	0.8600	0.7800	0.8100	0.8100	222,600
Feb. 25, 2020	0.8200	0.8600	0.7800	0.8100	0.8100	80,000
Feb. 24, 2020	0.8900	0.8900	0.8200	0.8300	0.8300	150,500
Feb. 21, 2020	0.8600	0.9200	0.8600	0.9000	0.9000	94,500
Feb. 20, 2020	0.8600	0.8700	0.8400	0.8600	0.8600	85,500
Feb. 19, 2020	0.8600	0.8800	0.8500	0.8600	0.8600	18,700
Feb. 18, 2020	0.9000	0.9000	0.8700	0.8700	0.8700	29,800
Feb. 14, 2020	0.9100	0.9300	0.9100	0.9200	0.9200	55,100
Feb. 13, 2020	0.9100	0.9300	0.9100	0.9300	0.9300	100,200
Feb. 12, 2020	0.9000	0.9200	0.8900	0.9200	0.9200	34,000
Feb. 11, 2020	0.9000	0.9000	0.8800	0.9000	0.9000	46,500
Feb. 10, 2020	0.9000	0.9100	0.8700	0.8800	0.8800	104,800
Feb. 07, 2020	0.9300	0.9500	0.9200	0.9500	0.9500	37,800
Feb. 06, 2020	0.9300	0.9400	0.9200	0.9300	0.9300	20,500
Feb. 05, 2020	0.9100	0.9400	0.9000	0.9400	0.9400	115,200
Feb. 04, 2020	0.8800	0.9400	0.8700	0.9400	0.9400	56,200
Feb. 03, 2020	0.9000	0.9000	0.8700	0.8700	0.8700	32,700
Jan. 31, 2020	0.9200	0.9200	0.8800	0.8800	0.8800	387,900
Jan. 30, 2020	0.8500	0.8600	0.8200	0.8600	0.8600	147,800
Jan. 29, 2020	0.8200	0.8500	0.8200	0.8500	0.8500	58,300
Jan. 28, 2020	0.8600	0.8600	0.8100	0.8100	0.8100	52,700
Jan. 27, 2020	0.8100	0.8700	0.8100	0.8300	0.8300	79,700
Jan. 24, 2020	0.8600	0.9000	0.8500	0.8600	0.8600	204,000
Jan. 23, 2020	0.9300	0.9300	0.9000	0.9100	0.9100	203,200
Jan. 22, 2020	0.9300	0.9700	0.9200	0.9400	0.9400	167,300
Jan. 21, 2020	0.9200	0.9300	0.9200	0.9300	0.9300	18,600
Jan. 20, 2020	0.9300	0.9400	0.9200	0.9200	0.9200	37,600
Jan. 17, 2020	0.9100	0.9300	0.9100	0.9300	0.9300	45,100
Jan. 16, 2020	0.9200	0.9200	0.9000	0.9200	0.9200	29,400
Jan. 15, 2020	0.9000	0.9300	0.8700	0.9300	0.9300	47,200
Jan. 14, 2020	0.8800	0.9000	0.8600	0.8900	0.8900	96,800
Jan. 13, 2020	0.9100	0.9100	0.8900	0.8900	0.8900	144,500
Jan. 10, 2020	0.8900	0.9100	0.8800	0.9100	0.9100	42,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...