Canada markets open in 4 hours 25 minutes

Standard Lithium Ltd. (SLL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.1500-0.0500 (-2.27%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 20202.24002.24002.15002.15002.1500172,400
Oct. 26, 20202.16002.29002.13002.20002.20001,098,300
Oct. 23, 20202.15002.27002.15002.27002.2700934,000
Oct. 22, 20202.05002.16002.00002.16002.1600585,700
Oct. 21, 20201.90001.98001.89001.98001.9800347,800
Oct. 20, 20201.88001.96001.85001.94001.9400315,700
Oct. 19, 20202.00002.04001.92001.93001.9300151,900
Oct. 16, 20201.99002.00001.92001.99001.9900125,300
Oct. 15, 20201.93001.96001.81001.89001.8900374,200
Oct. 14, 20201.96002.02001.94001.99001.990093,000
Oct. 13, 20202.12002.12001.91001.96001.9600446,700
Oct. 09, 20202.21002.22002.14002.16002.1600194,700
Oct. 08, 20202.23002.25002.07002.15002.1500734,900
Oct. 07, 20202.08002.19002.08002.18002.1800545,100
Oct. 06, 20202.23002.30001.87001.94001.94001,132,000
Oct. 05, 20202.01002.19002.01002.15002.1500936,000
Oct. 02, 20201.92001.99001.84001.90001.9000770,900
Oct. 01, 20201.97002.05001.93002.05002.0500768,800
Sep. 30, 20201.85001.98001.81001.88001.8800511,800
Sep. 29, 20201.65001.81001.65001.80001.8000736,200
Sep. 28, 20201.56001.67001.56001.60001.6000604,700
Sep. 25, 20201.47001.57001.47001.49001.4900197,600
Sep. 24, 20201.54001.55001.38001.44001.4400803,400
Sep. 23, 20201.68001.72001.52001.62001.6200911,800
Sep. 22, 20201.65001.75001.65001.74001.7400843,700
Sep. 21, 20201.74001.77001.58001.63001.6300619,000
Sep. 18, 20201.63001.88001.62001.75001.75001,343,700
Sep. 17, 20201.53001.70001.44001.64001.6400679,900
Sep. 16, 20201.47001.70001.46001.65001.65001,929,500
Sep. 15, 20201.35001.46001.35001.45001.4500225,200
Sep. 14, 20201.35001.41001.32001.37001.3700178,200
Sep. 11, 20201.33001.35001.31001.33001.330072,300
Sep. 10, 20201.40001.44001.31001.35001.3500252,100
Sep. 09, 20201.16001.40001.16001.40001.4000519,800
Sep. 08, 20201.13001.16001.13001.14001.140031,100
Sep. 04, 20201.25001.25001.02001.16001.1600263,300
Sep. 03, 20201.25001.26001.19001.22001.220072,400
Sep. 02, 20201.28001.28001.21001.25001.250094,200
Sep. 01, 20201.24001.29001.24001.27001.270027,400
Aug. 31, 20201.34001.34001.27001.27001.270090,100
Aug. 28, 20201.25001.30001.23001.30001.300041,600
Aug. 27, 20201.26001.30001.24001.27001.270031,800
Aug. 26, 20201.25001.35001.23001.32001.320081,600
Aug. 25, 20201.25001.25001.22001.23001.230067,000
Aug. 24, 20201.28001.29001.21001.24001.240077,200
Aug. 21, 20201.27001.30001.27001.29001.290033,400
Aug. 20, 20201.30001.30001.25001.29001.290073,900
Aug. 19, 20201.33001.33001.27001.31001.310070,700
Aug. 18, 20201.31001.32001.30001.30001.300024,700
Aug. 17, 20201.31001.33001.28001.30001.300079,100
Aug. 14, 20201.36001.36001.29001.32001.320047,500
Aug. 13, 20201.37001.39001.32001.37001.370087,600
Aug. 12, 20201.34001.35001.30001.34001.340044,600
Aug. 11, 20201.34001.36001.31001.31001.310061,200
Aug. 10, 20201.40001.40001.33001.37001.370044,200
Aug. 07, 20201.39001.39001.29001.37001.370067,400
Aug. 06, 20201.37001.42001.36001.40001.400063,400
Aug. 05, 20201.37001.41001.37001.39001.390088,400
Aug. 04, 20201.36001.44001.36001.36001.3600147,700
Jul. 31, 20201.39001.42001.27001.38001.380068,000
Jul. 30, 20201.32001.34001.22001.30001.3000181,000
Jul. 29, 20201.49001.49001.33001.36001.3600385,000
Jul. 28, 20201.34001.45001.34001.42001.4200574,400
Jul. 27, 20201.23001.30001.22001.28001.2800465,500
Jul. 24, 20201.05001.07001.04001.06001.060056,200
Jul. 23, 20201.09001.14001.05001.05001.0500124,300
Jul. 22, 20201.12001.12001.06001.08001.0800174,100
Jul. 21, 20201.18001.19001.10001.11001.1100147,100
Jul. 20, 20201.17001.24001.17001.19001.190098,700
Jul. 17, 20201.17001.24001.17001.22001.220077,800
Jul. 16, 20201.18001.18001.14001.18001.180057,900
Jul. 15, 20201.20001.26001.17001.19001.1900112,400
Jul. 14, 20201.25001.25001.05001.18001.1800189,800
Jul. 13, 20201.25001.35001.20001.20001.2000210,100
Jul. 10, 20201.00001.19001.00001.19001.1900162,200
Jul. 09, 20201.07001.08001.01001.01001.0100215,000
Jul. 08, 20201.04001.04001.03001.04001.040097,500
Jul. 07, 20201.09001.10001.04001.04001.0400131,100
Jul. 06, 20201.06001.09001.05001.05001.0500230,600
Jul. 03, 20201.00001.08001.00001.06001.0600149,700
Jul. 02, 20200.97001.03000.97001.01001.0100135,800
Jun. 30, 20201.01001.04000.97001.00001.0000233,700
Jun. 29, 20201.04001.06001.01001.03001.0300371,800
Jun. 26, 20201.04001.05001.01001.04001.0400291,100
Jun. 25, 20201.15001.15000.98001.00001.0000829,000
Jun. 24, 20201.13001.15001.11001.13001.1300170,500
Jun. 23, 20201.09001.18001.09001.14001.1400123,200
Jun. 22, 20201.08001.10001.06001.09001.0900314,700
Jun. 19, 20201.07001.10001.07001.08001.080067,300
Jun. 18, 20201.14001.14001.04001.06001.0600287,300
Jun. 17, 20201.12001.14001.10001.13001.1300121,400
Jun. 16, 20201.16001.24001.13001.13001.1300177,900
Jun. 15, 20201.18001.22001.13001.14001.140095,100
Jun. 12, 20201.27001.30001.24001.25001.250077,200
Jun. 11, 20201.29001.35001.09001.24001.2400277,800
Jun. 10, 20201.29001.35001.27001.33001.3300147,900
Jun. 09, 20201.30001.30001.16001.20001.2000288,000
Jun. 08, 20201.38001.40001.30001.36001.3600342,500
Jun. 05, 20201.48001.54001.24001.41001.41001,080,200
Jun. 04, 20201.21001.45001.21001.42001.4200725,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...