SLL.V - Standard Lithium Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 24, 20190.83001.00000.82000.88000.8800184,400
Jun 21, 20190.82000.85000.79000.81000.8100459,900
Jun 20, 20190.73000.79000.72000.76000.760090,900
Jun 19, 20190.78000.78000.73000.73000.7300166,200
Jun 18, 20190.76000.77000.75000.77000.77009,500
Jun 17, 20190.75000.78000.75000.75000.750015,100
Jun 14, 20190.73000.78000.73000.78000.780064,600
Jun 13, 20190.75000.77000.75000.75000.750064,600
Jun 12, 20190.80000.80000.75000.75000.750066,200
Jun 11, 20190.80000.81000.78000.79000.790034,600
Jun 10, 20190.81000.81000.77000.78000.7800112,900
Jun 07, 20190.85000.85000.81000.81000.810023,500
Jun 06, 20190.83000.87000.81000.85000.850087,500
Jun 05, 20190.83000.85000.83000.85000.850012,200
Jun 04, 20190.85000.85000.83000.84000.840051,700
Jun 03, 20190.82000.84000.79000.84000.840068,200
May 31, 20190.83000.83000.80000.83000.830071,100
May 30, 20190.83000.83000.80000.82000.820035,500
May 29, 20190.85000.85000.80000.80000.800096,400
May 28, 20190.82000.83000.80000.83000.830063,200
May 27, 20190.80000.84000.78000.84000.8400219,700
May 24, 20190.68000.76000.68000.75000.7500145,100
May 23, 20190.70000.70000.67000.68000.6800123,100
May 22, 20190.74000.75000.71000.71000.7100109,900
May 21, 20190.77000.77000.72000.74000.7400186,900
May 17, 20190.80000.80000.74000.77000.7700150,600
May 16, 20190.80000.82000.79000.79000.790058,400
May 15, 20190.83000.84000.80000.80000.8000405,800
May 14, 20190.84000.84000.82000.82000.820025,200
May 13, 20190.86000.86000.82000.82000.820039,800
May 10, 20190.84000.88000.82000.88000.880058,600
May 09, 20190.85000.85000.82000.84000.840033,400
May 08, 20190.82000.84000.82000.82000.820031,200
May 07, 20190.85000.85000.82000.82000.8200172,000
May 06, 20190.85000.87000.85000.85000.850013,700
May 03, 20190.88000.88000.83000.85000.850025,600
May 02, 20190.84000.86000.82000.85000.850069,800
May 01, 20190.86000.86000.83000.83000.830029,000
Apr 30, 20190.87000.87000.85000.85000.85005,300
Apr 29, 20190.85000.88000.84000.88000.880089,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...