SLL.V - Standard Lithium Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 20190.60000.65000.59000.61000.610038,750
Nov. 14, 20190.65000.66000.57000.63000.6300125,100
Nov. 13, 20190.66000.67000.65000.65000.650019,700
Nov. 12, 20190.67000.67000.65000.67000.670055,100
Nov. 11, 20190.66000.68000.65000.67000.670068,500
Nov. 08, 20190.69000.70000.67000.68000.6800121,400
Nov. 07, 20190.71000.71000.69000.69000.690019,100
Nov. 06, 20190.73000.73000.72000.72000.720048,600
Nov. 05, 20190.78000.78000.74000.74000.7400207,200
Nov. 04, 20190.80000.81000.75000.77000.7700324,300
Nov. 01, 20190.77000.79000.77000.79000.790024,000
Oct. 31, 20190.79000.79000.75000.77000.7700168,500
Oct. 30, 20190.67000.75000.67000.75000.7500135,600
Oct. 29, 20190.68000.68000.66000.68000.680045,300
Oct. 28, 20190.68000.72000.67000.68000.680086,600
Oct. 25, 20190.67000.70000.67000.67000.670036,800
Oct. 24, 20190.69000.69000.68000.68000.680021,800
Oct. 23, 20190.65000.69000.65000.69000.690057,600
Oct. 22, 20190.66000.69000.66000.69000.690051,900
Oct. 21, 20190.69000.69000.68000.68000.68006,000
Oct. 18, 20190.71000.71000.69000.70000.700028,400
Oct. 17, 20190.75000.75000.69000.69000.6900120,100
Oct. 16, 20190.70000.75000.70000.75000.750040,600
Oct. 15, 20190.68000.70000.67000.70000.700063,100
Oct. 11, 20190.69000.72000.68000.68000.680044,100
Oct. 10, 20190.69000.71000.67000.67000.670063,600
Oct. 09, 20190.69000.71000.69000.71000.710099,800
Oct. 08, 20190.77000.77000.71000.71000.710038,100
Oct. 07, 20190.78000.80000.75000.75000.750069,300
Oct. 04, 20190.70000.78000.70000.78000.780041,800
Oct. 03, 20190.72000.72000.70000.71000.710019,600
Oct. 02, 20190.68000.71000.68000.70000.7000107,200
Oct. 01, 20190.73000.74000.70000.72000.720090,600
Sep. 30, 20190.78000.78000.73000.75000.750089,600
Sep. 27, 20190.78000.81000.78000.81000.810013,100
Sep. 26, 20190.78000.79000.77000.78000.780016,200
Sep. 25, 20190.79000.81000.79000.79000.790024,900
Sep. 24, 20190.80000.82000.79000.81000.810014,600
Sep. 23, 20190.77000.81000.77000.79000.790054,500
Sep. 20, 20190.80000.80000.80000.80000.80009,500
Sep. 19, 20190.83000.84000.81000.81000.810028,600
Sep. 18, 20190.82000.82000.81000.81000.810020,100
Sep. 17, 20190.81000.86000.81000.83000.830031,100
Sep. 16, 20190.83000.83000.80000.82000.820024,700
Sep. 13, 20190.84000.87000.84000.85000.850014,800
Sep. 12, 20190.86000.86000.84000.85000.850018,100
Sep. 11, 20190.83000.85000.83000.85000.850019,700
Sep. 10, 20190.84000.85000.83000.83000.830013,600
Sep. 09, 20190.87000.87000.86000.86000.86005,100
Sep. 06, 20190.84000.86000.84000.86000.860011,000
Sep. 05, 20190.86000.88000.84000.85000.850023,700
Sep. 04, 20190.87000.90000.87000.89000.890056,700
Sep. 03, 20190.88000.88000.86000.86000.860011,900
Aug. 30, 20190.86000.86000.85000.86000.860018,500
Aug. 29, 20190.81000.84000.81000.82000.820020,600
Aug. 28, 20190.87000.87000.83000.84000.840058,400
Aug. 27, 20190.88000.88000.87000.87000.870018,000
Aug. 26, 20190.89000.89000.86000.89000.890031,900
Aug. 23, 20190.89000.95000.84000.84000.840030,600
Aug. 22, 20190.84000.87000.84000.87000.87009,500
Aug. 21, 20190.82000.84000.82000.84000.840037,000
Aug. 20, 20190.83000.84000.83000.83000.830021,000
Aug. 19, 20190.84000.84000.83000.83000.830035,400
Aug. 16, 20190.85000.86000.84000.85000.850035,800
Aug. 15, 20190.85000.86000.84000.84000.840057,200
Aug. 14, 20190.88000.88000.86000.86000.8600107,300
Aug. 13, 20190.86000.89000.86000.87000.870039,600
Aug. 12, 20190.94000.94000.89000.89000.890032,300
Aug. 09, 20190.96000.96000.94000.94000.940056,000
Aug. 08, 20190.94000.97000.92000.95000.950056,800
Aug. 07, 20190.94000.94000.92000.92000.920086,900
Aug. 06, 20190.93000.94000.91000.92000.920084,000
Aug. 02, 20190.93000.95000.93000.94000.940025,900
Aug. 01, 20190.96000.96000.92000.95000.950069,800
Jul. 31, 20190.91000.98000.91000.95000.950077,100
Jul. 30, 20190.96000.96000.92000.92000.920030,500
Jul. 29, 20190.97000.97000.95000.97000.970053,700
Jul. 26, 20190.97000.99000.95000.98000.980066,400
Jul. 25, 20191.07001.08000.96001.00001.0000180,800
Jul. 24, 20191.00001.08000.99001.07001.0700346,200
Jul. 23, 20190.98000.98000.95000.97000.970067,800
Jul. 22, 20190.92000.95000.89000.95000.9500181,300
Jul. 19, 20190.88000.94000.88000.91000.9100179,800
Jul. 18, 20190.83000.86000.82000.83000.8300107,600
Jul. 17, 20190.83001.00000.83000.84000.8400173,300
Jul. 16, 20190.89000.89000.83000.84000.840060,300
Jul. 15, 20190.84000.86000.83000.86000.860029,300
Jul. 12, 20190.88000.88000.83000.83000.83009,100
Jul. 11, 20190.87000.87000.83000.83000.830021,800
Jul. 10, 20190.87000.87000.86000.86000.860023,400
Jul. 09, 20190.87000.88000.86000.86000.860047,300
Jul. 08, 20190.89000.91000.89000.89000.8900154,000
Jul. 05, 20190.89000.91000.88000.90000.9000178,200
Jul. 04, 20190.88000.90000.88000.89000.8900200
Jul. 03, 20190.88000.90000.88000.89000.8900162,800
Jul. 02, 20190.90000.92000.88000.88000.8800156,500
Jun. 28, 20190.83000.93000.82000.90000.900088,300
Jun. 27, 20190.93000.93000.79000.80000.8000146,100
Jun. 26, 20190.88000.90000.84000.89000.8900107,800
Jun. 25, 20190.86000.89000.85000.87000.870028,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...