Canada markets closed

Standard Lithium Ltd. (SLL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.7500+0.3600 (+10.62%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 20213.52003.75003.50003.75003.7500457,357
Jan. 15, 20213.36003.49003.22003.39003.3900748,306
Jan. 14, 20213.82003.82003.38003.63003.6300511,861
Jan. 13, 20213.90003.91003.74003.80003.8000451,127
Jan. 12, 20213.72003.91003.60003.77003.7700687,324
Jan. 11, 20213.57003.68003.37003.65003.6500583,001
Jan. 08, 20213.78003.92003.11003.50003.50001,094,858
Jan. 07, 20213.00003.70002.97003.60003.60001,101,276
Jan. 06, 20213.10003.15002.97002.97002.9700451,563
Jan. 05, 20212.93003.03002.90003.01003.0100421,388
Jan. 04, 20213.04003.05002.86002.91002.9100520,823
Dec. 31, 20202.74002.85002.69002.85002.8500113,974
Dec. 30, 20202.66002.75002.60002.70002.7000161,248
Dec. 29, 20202.70002.72002.58002.64002.6400270,345
Dec. 24, 20202.57002.62002.55002.56002.5600190,004
Dec. 23, 20202.58002.69002.58002.60002.6000183,833
Dec. 22, 20202.66002.75002.55002.57002.5700416,917
Dec. 21, 20202.69002.69002.57002.66002.6600240,620
Dec. 18, 20202.55002.69002.55002.60002.6000476,928
Dec. 17, 20202.67002.70002.51002.55002.5500236,546
Dec. 16, 20202.70002.72002.51002.58002.5800351,892
Dec. 15, 20202.66002.72002.60002.70002.7000241,552
Dec. 14, 20202.72002.78002.64002.64002.6400387,658
Dec. 11, 20202.68002.77002.64002.67002.6700332,485
Dec. 10, 20202.57002.75002.50002.71002.7100763,348
Dec. 09, 20202.41002.51002.40002.44002.4400382,374
Dec. 08, 20202.43002.55002.37002.54002.5400485,841
Dec. 07, 20202.56002.68002.44002.50002.5000170,769
Dec. 04, 20202.55002.64002.43002.57002.5700381,313
Dec. 03, 20202.50002.60002.39002.50002.5000612,937
Dec. 02, 20202.51002.67002.45002.54002.5400649,092
Dec. 01, 20202.57002.59002.33002.49002.4900582,311
Nov. 30, 20202.72002.72002.63002.64002.6400213,876
Nov. 27, 20202.71002.80002.65002.66002.6600233,869
Nov. 26, 20202.85002.85002.64002.71002.7100270,074
Nov. 25, 20202.92002.92002.72002.74002.7400514,439
Nov. 24, 20202.95002.96002.72002.85002.8500545,888
Nov. 23, 20203.01003.03002.91002.94002.9400604,119
Nov. 20, 20202.81002.88002.80002.88002.8800439,268
Nov. 19, 20202.86002.86002.61002.75002.7500752,737
Nov. 18, 20202.80002.88002.71002.88002.88001,437,442
Nov. 17, 20202.47002.69002.42002.68002.68001,299,676
Nov. 16, 20202.16002.25002.12002.21002.2100335,718
Nov. 13, 20202.10002.21002.09002.17002.1700320,034
Nov. 12, 20202.08002.13002.03002.10002.100087,657
Nov. 11, 20202.06002.14002.04002.11002.110080,807
Nov. 10, 20202.05002.15002.01002.09002.0900100,347
Nov. 09, 20202.11002.17002.09002.11002.1100122,041
Nov. 06, 20202.00002.15002.00002.09002.0900200,244
Nov. 05, 20202.09002.11002.03002.06002.0600127,820
Nov. 04, 20202.03002.04001.99002.00002.000077,315
Nov. 03, 20202.04002.05002.01002.02002.020061,038
Nov. 02, 20202.01002.07002.00002.07002.0700148,281
Oct. 30, 20202.00002.13001.99002.00002.0000148,357
Oct. 29, 20201.96002.16001.90002.05002.0500256,486
Oct. 28, 20202.04002.07001.90002.01002.0100583,412
Oct. 27, 20202.24002.24002.15002.15002.1500172,367
Oct. 26, 20202.16002.29002.13002.20002.20001,098,312
Oct. 23, 20202.15002.27002.15002.27002.2700933,968
Oct. 22, 20202.05002.16002.00002.16002.1600585,660
Oct. 21, 20201.90001.98001.89001.98001.9800347,844
Oct. 20, 20201.88001.96001.85001.94001.9400315,722
Oct. 19, 20202.00002.04001.92001.93001.9300151,856
Oct. 16, 20201.99002.00001.92001.99001.9900125,304
Oct. 15, 20201.93001.96001.81001.89001.8900374,169
Oct. 14, 20201.96002.02001.94001.99001.990093,021
Oct. 13, 20202.12002.12001.91001.96001.9600446,665
Oct. 09, 20202.21002.22002.14002.16002.1600194,710
Oct. 08, 20202.23002.25002.07002.15002.1500734,908
Oct. 07, 20202.08002.19002.08002.18002.1800545,095
Oct. 06, 20202.23002.30001.87001.94001.94001,131,997
Oct. 05, 20202.01002.19002.01002.15002.1500935,990
Oct. 02, 20201.92001.99001.84001.90001.9000770,938
Oct. 01, 20201.97002.05001.93002.05002.0500768,763
Sep. 30, 20201.85001.97501.81001.88001.8800511,843
Sep. 29, 20201.65001.81001.65001.80001.8000736,202
Sep. 28, 20201.56001.67001.56001.60001.6000604,719
Sep. 25, 20201.47001.57001.47001.49001.4900197,613
Sep. 24, 20201.54001.55001.38001.44001.4400803,402
Sep. 23, 20201.68001.72001.52001.62001.6200911,833
Sep. 22, 20201.65001.75001.65001.74001.7400843,695
Sep. 21, 20201.74001.77001.58001.63001.6300619,009
Sep. 18, 2020------
Sep. 17, 20201.53001.70001.44001.64001.6400679,928
Sep. 16, 20201.47001.70001.46001.65001.65001,929,470
Sep. 15, 20201.35001.46001.35001.45001.4500225,169
Sep. 14, 20201.35001.41001.32001.37001.3700178,211
Sep. 11, 20201.33001.35001.31001.33001.330072,300
Sep. 10, 20201.40001.44001.31001.35001.3500252,101
Sep. 09, 20201.16001.40001.16001.40001.4000519,789
Sep. 08, 20201.13001.16001.13001.14001.140031,108
Sep. 04, 20201.25001.25001.02001.16001.1600263,301
Sep. 03, 20201.25001.26001.19001.22001.220072,386
Sep. 02, 20201.28001.28001.21001.25001.250094,205
Sep. 01, 20201.24001.29001.24001.27001.270027,358
Aug. 31, 20201.34001.34001.27001.27001.270090,056
Aug. 28, 20201.25001.30001.23001.30001.300041,643
Aug. 27, 20201.26001.30001.24001.27001.270031,753
Aug. 26, 20201.25001.35001.23001.32001.320081,637
Aug. 25, 20201.25001.25001.22001.23001.230067,007
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...